上緯投控 (3708)-新光-桃園券商分點個股進出

台股 » 個股 » 上緯投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上緯投控

(3708)

可現股當沖

股價
103.0
漲跌
--
漲幅
0.00%
成交量
234張
產業
上市綠能環保
446人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

上緯投控 (3708)籌碼相關－新光-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	103.00	2	103.50	103.00	-1	1,341	-0.07%
2024/11/19	3	102.50	1	101.50	103.50	2	1,356	0.15%
2024/11/18	1	101.50	1	104.00	101.50	0	1,377	0.00%
2024/11/13	1	100.50	1	99.60	100.50	0	1,403	0.00%
2024/11/12	2	99.95	1	103.00	99.90	1	1,412	0.07%
2024/11/11	2	102.98	2	101.00	103.00	0	1,426	0.00%
2024/11/08	2	101.24	1.5	100.17	99.10	0.5	1,451	0.04%
2024/11/07	1	103.50	1	105.00	103.50	0	1,442	0.00%
2024/11/06	2	105.75	1	107.00	105.00	1	1,436	0.07%
2024/11/05	2	107.00	2	106.75	106.50	0	1,461	0.00%
2024/11/01	0	103.00	0	0.00	109.00	0	1,548	0.00%
2024/10/30	1	104.50	1	104.50	104.50	0	1,552	0.00%
2024/10/29	1	103.51	1	106.00	103.50	0	1,561	0.00%
2024/10/28	1	106.02	1	109.00	106.00	0	1,565	0.00%
2024/10/24	3	110.33	0	0.00	110.00	3	1,650	0.18%
2024/10/23	0	0.00	18	113.00	112.50	-18	1,666	-1.08%
2024/10/21	0	0.00	1	114.00	114.50	-1	1,785	-0.06%
2024/10/18	0	0.00	2	113.00	113.00	-2	1,809	-0.11%
2024/10/17	5	114.00	0	0.00	114.00	5	1,847	0.27%
2024/10/16	4	112.50	4	111.50	113.50	0	1,877	0.00%
2024/10/15	0.5	112.00	0	0.00	111.00	0.5	2,019	0.02%
2024/10/14	1	114.00	3	114.83	115.00	-2	2,057	-0.10%
2024/10/11	21	111.69	6.2	110.03	111.50	14.8	2,161	0.69%
2024/10/09	1	119.03	1	117.00	116.50	0	2,330	0.00%
2024/10/08	1	123.50	3	122.33	121.50	-2	2,335	-0.09%
2024/10/07	4	123.88	3	124.00	123.50	1	2,352	0.04%
2024/10/04	9	124.06	9	123.56	121.50	0	2,405	0.00%
2024/10/01	10	122.80	12.4	122.22	125.50	-2.4	2,498	-0.09%
2024/09/30	12.1	121.86	4.2	122.02	115.00	7.9	2,421	0.33%
2024/09/27	6.2	120.68	6.1	120.09	120.50	0.1	2,402	0.01%
2024/09/26	1	117.50	0	0.00	115.50	1	2,463	0.04%
2024/09/25	0	116.50	0	0.00	117.00	0	2,556	0.00%
2024/09/19	1	119.00	1	119.00	119.50	0	2,691	0.00%
2024/09/18	0.1	118.00	0	0.00	116.00	0.1	2,751	0.00%
2024/09/16	0.1	117.50	0	0.00	117.50	0.1	2,885	0.00%
2024/09/13	0.1	117.00	0	0.00	117.50	0.1	2,913	0.00%
2024/09/12	2	117.00	3	117.50	118.00	-1	2,928	-0.03%
2024/09/11	8	116.31	9	115.50	116.00	-1	2,944	-0.03%
2024/09/10	9	118.17	5	117.00	111.50	4	2,942	0.14%
2024/09/09	6	112.17	11.1	109.65	112.00	-5.1	2,901	-0.17%
2024/09/04	0	106.50	0	0.00	105.50	0	2,941	0.00%
2024/09/03	2	113.25	2	113.50	112.00	0	2,968	0.00%
2024/09/02	3	114.67	3.2	114.13	114.50	-0.2	3,019	-0.01%
2024/08/30	1	112.50	1.1	113.55	112.50	-0.1	3,199	0.00%
2024/08/29	2	111.00	2	111.75	111.00	0	3,370	0.00%
2024/08/28	1	113.00	1	111.50	111.50	0	3,421	0.00%
2024/08/27	1	109.50	3	111.83	112.50	-2	3,435	-0.06%
2024/08/26	4	110.75	6	111.42	110.00	-2	3,462	-0.06%
2024/08/23	1	110.50	0	0.00	109.00	1	3,480	0.03%
2024/08/22	1.1	113.32	1	114.50	111.50	0.1	3,482	0.00%
2024/08/21	1	114.50	1	115.50	112.50	0	3,501	0.00%
2024/08/20	2	113.25	4	113.63	113.50	-2	3,531	-0.06%
2024/08/19	4	110.50	3	110.17	110.00	1	3,645	0.03%
2024/08/16	2	112.25	18	112.83	111.00	-16	3,649	-0.44%
2024/08/15	0	0.00	0	113.00	111.00	0	3,669	0.00%
2024/08/14	4	113.00	3	114.00	113.00	1	3,704	0.03%
2024/08/13	3	114.17	2	115.50	114.00	1	3,717	0.03%
2024/08/12	3	113.17	4.1	113.88	114.50	-1.1	3,739	-0.03%
2024/08/09	20	111.68	4	111.63	113.00	16	3,771	0.42%
2024/08/08	0	103.00	0	0.00	103.00	0	3,812	0.00%
2024/08/07	2	105.25	3	104.34	106.00	-1	3,840	-0.03%
2024/08/06	5.1	96.14	6	96.58	99.80	-0.9	3,876	-0.02%
2024/08/05	4.1	101.01	5	102.10	101.00	-0.9	3,888	-0.02%
2024/08/02	1	114.00	1	114.00	112.00	0	3,961	0.00%
2024/07/30	1.1	112.07	1	112.50	114.50	0.1	4,311	0.00%
2024/07/29	19.1	116.36	33	113.41	113.00	-13.9	4,392	-0.32%
2024/07/26	6	118.75	16	118.56	119.50	-10	4,383	-0.23%
2024/07/23	6	121.75	4	121.88	123.00	2	4,453	0.04%
2024/07/22	18.3	123.85	18	121.72	120.50	0.3	4,524	0.01%
2024/07/19	3	130.83	4	131.37	129.00	-1	4,552	-0.02%
2024/07/18	6.2	130.40	8	130.81	130.50	-1.8	4,654	-0.04%
2024/07/17	2	131.51	1	133.50	132.00	1	4,974	0.02%
2024/07/16	22.5	134.51	7	132.79	132.50	15.5	5,296	0.29%
2024/07/15	7.1	139.80	5	140.10	141.50	2.1	5,600	0.04%
2024/07/12	30.5	144.22	26	142.10	141.50	4.5	5,843	0.08%
2024/07/11	39.4	148.57	34	148.04	149.00	5.4	5,920	0.09%
2024/07/10	4	142.50	8	143.06	142.50	-4	5,786	-0.07%
2024/07/09	6	142.75	4	143.50	143.50	2	5,856	0.03%
2024/07/08	16.2	146.27	4	146.63	142.50	12.2	5,848	0.21%
2024/07/05	9	148.50	17	148.12	153.00	-8	5,824	-0.14%
2024/07/04	1	142.50	7	141.64	142.00	-6	5,720	-0.11%
2024/07/03	3	140.50	2	140.75	138.50	1	5,715	0.02%
2024/07/02	18	145.50	27	145.30	140.50	-9	5,755	-0.16%
2024/07/01	20	144.15	6.1	144.39	144.50	13.9	5,698	0.24%
2024/06/28	0.2	138.34	0	0.00	138.00	0.2	5,642	0.00%
2024/06/27	7	144.57	3	147.00	139.00	4	5,686	0.07%
2024/06/26	7	146.00	10	145.85	144.00	-3	5,720	-0.05%
2024/06/25	2	141.50	4	141.50	143.00	-2	5,772	-0.03%
2024/06/24	3	146.00	2	147.50	144.50	1	5,892	0.02%
2024/06/21	13	149.46	11	148.95	147.00	2	6,093	0.03%
2024/06/20	3	138.51	5	139.51	141.50	-2	6,131	-0.03%
2024/06/19	1	133.50	1	136.00	135.50	0	6,410	0.00%
2024/06/18	2	136.75	2	138.00	136.50	0	6,446	0.00%
2024/06/17	4	138.13	1	138.00	138.00	3	6,420	0.05%
2024/06/14	6	142.50	6	141.92	141.00	0	6,395	0.00%
2024/06/13	1	145.50	3	144.17	143.00	-2	6,364	-0.03%
2024/06/12	0	0.00	5	145.00	145.00	-5	6,346	-0.08%
2024/06/11	4	146.75	1	147.50	147.00	3	6,343	0.05%
2024/06/07	3	148.67	3	149.33	151.00	0	6,336	0.00%
2024/06/06	9	150.22	4	147.75	147.00	5	6,339	0.08%
2024/06/05	14	149.18	16	150.50	150.00	-2	6,304	-0.03%
2024/06/04	20	146.25	16.2	145.02	147.50	3.8	6,152	0.06%
2024/06/03	4	134.00	5	132.20	136.00	-1	6,015	-0.02%
2024/05/31	2	128.00	0	0.00	128.00	2	6,001	0.03%
2024/05/30	2	131.02	3.1	131.48	130.00	-1	6,031	-0.02%
2024/05/29	4.1	133.15	2.1	133.76	134.00	2.1	6,053	0.03%
2024/05/28	2	135.76	5	136.40	135.50	-3	6,290	-0.05%
2024/05/27	1	138.50	0	140.00	139.50	1	6,311	0.02%
2024/05/24	3	137.50	6.1	137.55	139.50	-3.1	6,341	-0.05%
2024/05/23	4.2	137.96	9	136.11	136.00	-4.8	6,383	-0.07%
2024/05/22	1	145.00	2.2	144.31	144.50	-1.2	6,273	-0.02%
2024/05/21	1.1	140.50	4.1	142.02	142.00	-3	6,288	-0.05%
2024/05/20	2	143.50	1	142.50	142.00	1	6,285	0.02%
2024/05/17	2.6	147.71	7	146.50	146.50	-4.5	6,283	-0.07%
2024/05/16	13.6	150.18	3	149.33	148.50	10.6	6,367	0.17%
2024/05/15	11	155.59	8.2	155.45	152.50	2.8	6,400	0.04%
2024/05/14	17	153.29	34	153.13	154.50	-17	6,359	-0.27%
2024/05/13	6.1	148.34	2	149.25	148.00	4.1	6,286	0.07%
2024/05/10	15.1	152.43	9.1	152.23	152.50	6	6,250	0.10%
2024/05/09	8.1	157.64	12	158.75	154.00	-3.9	6,186	-0.06%
2024/05/08	5.1	153.42	7	154.71	154.50	-1.9	6,115	-0.03%
2024/05/07	24.1	152.58	19.1	153.03	151.00	5	6,023	0.08%
2024/05/06	7	148.99	9	149.23	158.00	-2	5,819	-0.03%
2024/05/03	11	150.18	6	148.83	147.50	5	5,715	0.09%
2024/05/02	15	152.87	20.1	152.50	151.00	-5	5,647	-0.09%
2024/04/30	7.9	147.87	3.1	148.32	150.00	4.8	5,532	0.09%
2024/04/29	4.2	148.29	4.2	149.88	147.50	0.1	5,477	0.00%
2024/04/26	9	149.67	8	150.69	149.00	1	5,388	0.02%
2024/04/25	8.2	148.26	16	147.72	148.00	-7.9	5,281	-0.15%
2024/04/24	6	143.67	7.1	144.08	144.50	-1.1	5,157	-0.02%
2024/04/23	72	146.98	76.3	146.66	143.00	-4.3	5,029	-0.09%
2024/04/22	74	153.24	51	151.85	148.50	23	4,674	0.49%
2024/04/19	35.3	147.53	41	146.65	145.00	-5.7	4,323	-0.13%
2024/04/18	19	142.34	22	141.27	146.50	-3	3,871	-0.08%
2024/04/17	10	134.95	13	135.65	133.50	-3	3,580	-0.08%
2024/04/16	21	124.45	18	125.39	125.00	3	3,392	0.09%
2024/04/15	19	132.02	18.4	128.96	129.00	0.6	3,320	0.02%
2024/04/12	0	0.00	1.1	126.00	125.50	-1.1	3,230	-0.03%
2024/04/11	0.1	123.50	1	123.50	123.50	-0.9	3,197	-0.03%
2024/04/09	0	0.00	2	125.75	124.00	-2	3,120	-0.06%
2024/04/08	22.2	123.05	37	123.95	125.00	-14.8	3,118	-0.47%
2024/04/03	36.2	126.68	34	127.44	125.00	2.2	3,045	0.07%
2024/04/02	31	128.73	17	128.68	129.50	14	2,996	0.47%
2024/04/01	7.1	130.23	17	129.59	131.00	-9.9	2,950	-0.34%
2024/03/29	33	128.14	19	128.00	128.50	14	2,870	0.49%
2024/03/28	16	127.56	22	127.07	125.50	-6	2,769	-0.22%
2024/03/27	21	127.10	7	132.57	126.50	14	2,681	0.52%
2024/03/26	22	131.14	42.1	132.17	129.00	-20.1	2,531	-0.79%
2024/03/25	16	126.94	9	126.67	124.50	7	2,252	0.31%
2024/03/22	32.1	123.99	45	123.72	127.50	-12.9	2,035	-0.64%
2024/03/21	0	0.00	5.1	116.00	116.00	-5.1	1,721	-0.29%
2024/03/20	1	105.51	2	105.75	105.50	-1	1,678	-0.06%
2024/03/19	0	0.00	3	106.00	106.00	-3	1,671	-0.18%
2024/03/18	2	106.00	6	105.33	106.50	-4	1,656	-0.24%
2024/03/15	1	102.01	12	102.83	103.00	-11	1,649	-0.67%
2024/03/14	3	103.34	8	104.19	103.00	-5	1,647	-0.30%
2024/03/13	5	103.00	7	103.93	102.50	-2	1,647	-0.12%
2024/03/12	19	104.50	29.1	105.52	105.00	-10	1,669	-0.60%
2024/03/11	1	111.00	1	110.00	108.00	0	1,651	0.00%
2024/03/08	11	111.64	2	112.00	111.50	9	1,717	0.52%
2024/03/07	0	116.67	1.1	116.05	116.50	-1.1	1,681	-0.07%
2024/03/06	4	119.38	45.1	117.58	118.00	-41.1	1,634	-2.51%
2024/03/05	1	120.00	2.1	118.79	118.50	-1.1	1,597	-0.07%
2024/03/04	4	116.00	6	117.58	117.00	-2	1,549	-0.13%
2024/03/01	46	118.50	48	120.02	117.00	-2	1,498	-0.13%
2024/02/29	0	0.00	1	115.50	115.50	-1	1,240	-0.08%
2024/02/27	3	112.83	1	115.00	112.00	2	1,207	0.17%
2024/02/26	3.1	115.37	3	114.17	113.50	0.1	1,156	0.01%
2024/02/23	18	111.36	1.6	111.07	110.00	16.5	1,071	1.54%
2024/02/22	8	109.31	2	109.50	109.50	6	1,051	0.57%
2024/02/21	3	112.00	2	111.51	112.00	1	1,020	0.10%
2024/02/20	6	112.92	1	109.00	113.00	5	1,014	0.49%
2024/02/19	31	114.69	13.1	115.08	111.50	17.9	977	1.83%
2024/02/16	19	105.05	112.1	104.93	110.00	-93.1	887	-10.49%	大賣/
2024/02/15	40	100.50	12.1	100.62	100.50	27.9	817	3.41%
2024/02/05	0	0.00	0.1	97.07	96.90	-0.1	809	-0.01%
2024/02/02	1	99.90	0	0.00	98.00	1	819	0.12%
2024/01/31	0	0.00	0	99.50	98.10	0	881	0.00%
2024/01/25	0	96.65	0	0.00	96.90	0	863	0.00%
2024/01/24	0	98.00	0.2	97.10	97.20	-0.1	860	-0.02%
2024/01/23	0	0.00	2	96.45	96.70	-2	855	-0.23%
2024/01/22	1	95.30	0	0.00	95.50	1	846	0.12%
2024/01/18	0	93.60	0	0.00	93.30	0	841	0.00%
2024/01/17	0.1	94.20	0	0.00	93.50	0.1	841	0.01%
2024/01/16	2.1	94.74	1	96.00	94.30	1.1	841	0.13%
2024/01/15	3	97.10	5	97.20	96.70	-2	838	-0.24%
2024/01/12	0.1	94.50	0	0.00	94.00	0.1	834	0.01%
2024/01/11	0	96.10	0	0.00	95.50	0	833	0.00%
2024/01/10	0	96.40	1	95.50	95.50	-1	846	-0.12%
2024/01/09	2	96.21	3	96.77	96.20	-1	846	-0.12%
2024/01/08	0	99.40	0	0.00	98.20	0	838	0.00%
2024/01/05	7	99.07	1	99.20	99.00	6	838	0.72%
2024/01/04	20	99.55	0	0.00	99.20	20	844	2.37%
2024/01/03	2	101.50	2	101.75	100.00	0	863	0.00%
2024/01/02	0	101.00	0.1	100.50	101.50	-0.1	850	-0.01%
2023/12/29	9	98.19	0	0.00	98.30	9	820	1.10%
2023/12/28	0	0.00	1	98.70	98.70	-1	817	-0.12%
2023/12/27	1	99.10	7	99.20	99.00	-6	814	-0.74%
2023/12/26	1	98.10	0	0.00	98.10	1	807	0.12%
2023/12/22	3	98.00	0.1	98.00	97.80	2.9	805	0.36%
2023/12/21	2	98.45	1	98.10	98.80	1	802	0.12%
2023/12/20	5	99.00	0	0.00	99.30	5	802	0.62%
2023/12/19	9	98.87	1.8	99.48	99.30	7.2	801	0.90%
2023/12/18	2.8	100.02	2	100.50	100.00	0.8	796	0.10%
2023/12/15	3	99.77	7	100.21	99.30	-4	789	-0.51%
2023/12/14	15	98.27	1	97.90	98.60	14	773	1.81%
2023/12/13	0.1	97.90	0	0.00	97.40	0.1	776	0.01%
2023/12/12	1.1	98.20	1	97.80	98.20	0.1	799	0.01%
2023/12/08	3	99.97	1	100.00	98.40	2	797	0.25%
2023/12/07	2	103.19	1	102.50	100.00	1	777	0.13%
2023/12/06	23	98.27	1	98.30	97.30	22	730	3.01%
2023/12/05	4	101.12	6.7	101.65	100.00	-2.7	698	-0.39%
2023/12/04	0	0.00	1	97.60	98.00	-1	607	-0.16%
2023/11/30	0	0.00	1	96.90	96.60	-1	587	-0.17%
2023/11/28	2	96.00	1	95.90	96.50	1	586	0.17%
2023/11/27	1.1	95.97	0	0.00	94.90	1.1	580	0.18%
2023/11/21	0	0.00	4	96.48	96.40	-4	570	-0.70%
2023/11/20	0.1	96.60	0.1	97.50	96.40	0	562	0.00%
2023/11/17	0	0.00	2	96.00	96.90	-2	556	-0.36%
2023/11/16	0	95.10	0	0.00	94.80	0	540	0.00%
2023/11/15	0	0.00	6	96.43	96.00	-6	542	-1.11%
2023/11/14	1	95.01	1	95.62	95.00	0	532	0.00%
2023/11/13	10	95.90	10	96.04	96.00	0	526	0.00%
2023/11/10	0.1	94.50	3	94.21	95.00	-3	505	-0.59%
2023/11/09	0	0.00	0.2	95.40	93.80	-0.2	496	-0.04%
2023/11/08	0	0.00	4	92.80	94.30	-4	471	-0.85%
2023/11/07	1.2	89.76	3	89.67	89.80	-1.9	439	-0.42%
2023/11/06	0	89.40	0	0.00	90.00	0	449	0.00%
2023/11/03	0	87.60	0	0.00	88.20	0	488	0.01%
2023/11/01	0.1	86.21	0	86.50	86.00	0	488	0.01%
2023/10/31	2.1	86.41	5	86.98	86.20	-3	488	-0.60%
2023/10/30	4	87.60	0	0.00	87.60	4	494	0.81%
2023/10/27	0	0.00	1	87.10	87.20	-1	496	-0.20%
2023/10/26	0	88.30	0	0.00	87.50	0	498	0.00%
2023/10/24	0.1	87.94	0	0.00	87.90	0.1	500	0.02%
2023/10/23	2	88.45	0	0.00	88.20	2	498	0.40%
2023/10/20	0.1	88.80	0	0.00	88.60	0.1	498	0.01%
2023/10/19	0	89.70	0	0.00	90.00	0	500	0.00%
2023/10/18	0	0.00	0.1	91.32	90.10	-0.1	497	-0.02%
2023/10/17	0	0.00	1.2	91.12	91.00	-1.2	486	-0.24%
2023/10/16	2	90.75	0	0.00	91.70	2	487	0.41%
2023/10/13	0.1	91.80	0	0.00	91.20	0.1	487	0.02%
2023/10/12	1.1	92.95	0.1	92.50	93.30	1	487	0.20%
2023/10/11	0	0.00	2	94.50	94.00	-2	482	-0.41%
2023/10/05	0.1	90.00	0	0.00	90.00	0.1	467	0.02%
2023/10/03	1	90.21	1	90.80	90.20	0	468	0.01%
2023/10/02	1	90.60	0	0.00	90.80	1	474	0.21%
2023/09/28	0	90.10	0	0.00	91.10	0	473	0.00%
2023/09/27	0	90.10	0	0.00	89.60	0	474	0.00%
2023/09/26	1	89.60	1	89.90	89.60	0	478	0.00%
2023/09/22	1	90.50	1	90.10	90.50	0	481	0.00%
2023/09/20	0	0.00	1	91.80	91.60	-1	504	-0.20%
2023/09/19	4	92.33	1	93.50	92.00	3	523	0.57%
2023/09/15	5	95.40	8	94.51	94.10	-3	521	-0.58%
2023/09/14	1	92.90	2	91.80	92.90	-1	493	-0.20%
2023/09/13	1	90.10	0	0.00	90.10	1	480	0.21%
2023/09/12	1	88.90	1	88.60	88.90	0	491	0.00%
2023/09/11	1	89.00	0	0.00	88.60	1	498	0.20%
2023/09/08	1	90.00	1	90.00	90.00	0	500	0.00%
2023/09/07	1	90.00	1	90.80	90.00	0	505	0.00%
2023/09/06	3	91.70	2	90.70	90.70	1	508	0.20%
2023/09/05	1	92.30	3	92.33	92.30	-2	512	-0.39%
2023/09/04	2	92.85	1	92.60	92.60	1	516	0.19%
2023/09/01	2	92.80	4	92.60	92.60	-2	525	-0.38%
2023/08/31	1	91.80	1	92.60	91.70	0	522	0.00%
2023/08/30	1	92.80	0	0.00	92.60	1	534	0.19%
2023/08/29	1	93.10	1	92.40	93.10	0	539	0.00%
2023/08/28	0	0.00	1	92.40	92.50	-1	544	-0.18%
2023/08/25	1	92.00	1	92.00	92.00	0	548	0.00%
2023/08/24	0	92.20	0	0.00	92.20	0	586	0.00%
2023/08/18	3	92.53	3	92.17	91.80	0	612	0.00%
2023/08/16	1	90.80	1	91.10	91.10	0	625	0.00%
2023/08/15	0	0.00	1	91.70	92.00	-1	625	-0.16%
2023/08/14	2	91.45	0	0.00	91.70	2	627	0.32%
2023/08/11	0	91.70	0	0.00	91.70	0	626	0.00%
2023/08/10	1	92.00	1	91.30	91.30	0	623	0.00%
2023/08/09	6	91.75	16	92.48	91.50	-10	619	-1.62%
2023/08/08	1	88.20	10	87.71	87.50	-9	578	-1.56%
2023/08/04	1	90.00	0	0.00	89.70	1	612	0.16%
2023/08/02	2	89.85	2	89.30	89.70	0	653	0.00%
2023/08/01	1	88.81	4	88.90	88.80	-3	650	-0.46%
2023/07/31	0	88.50	1	88.30	88.20	-1	654	-0.15%
2023/07/28	0	0.00	2	88.00	87.80	-2	657	-0.30%
2023/07/27	0	88.00	0	0.00	87.40	0	661	0.00%
2023/07/26	2	86.50	1	88.00	86.40	1	665	0.15%
2023/07/25	0	88.00	0	0.00	87.70	0	666	0.00%
2023/07/24	1.1	86.44	0	0.00	86.50	1.1	670	0.17%
2023/07/21	6	88.05	0	0.00	88.20	6	673	0.89%
2023/07/20	1	89.40	0	0.00	88.50	1	692	0.14%
2023/07/19	2	89.40	2	89.65	88.90	0	700	0.00%
2023/07/17	0	90.00	3	90.77	91.10	-3	769	-0.39%
2023/07/14	2	89.30	1	89.40	89.20	1	805	0.12%
2023/07/13	2	88.50	0	0.00	88.30	2	837	0.24%
2023/07/12	1	89.61	1	90.70	89.60	0	857	0.00%
2023/07/11	0	91.30	0	0.00	90.70	0	903	0.00%
2023/07/10	0	91.70	1	91.10	91.20	-1	936	-0.10%
2023/07/07	0	90.30	0	0.00	90.90	0	962	0.00%
2023/07/06	1	90.52	2	91.05	90.50	-1	966	-0.10%
2023/07/05	2	90.52	2	91.10	90.50	0	988	0.00%
2023/07/04	1	91.12	1	91.70	91.10	0	996	0.00%
2023/07/03	0	92.10	0	0.00	91.90	0	1,001	0.00%
2023/06/30	1.1	91.32	0	0.00	91.60	1.1	1,001	0.10%
2023/06/29	3.1	92.64	3	92.30	91.30	0.1	1,001	0.00%
2023/06/28	0	90.70	0	0.00	90.40	0	988	0.00%
2023/06/27	10.1	93.21	3	94.10	93.60	7.1	983	0.72%
2023/06/26	3	95.33	0	0.00	95.10	3	969	0.31%
2023/06/20	1	96.60	1	97.50	96.60	0	981	0.00%
2023/06/16	5.1	97.00	0	0.00	97.00	5.1	1,003	0.50%
2023/06/15	1	96.90	11	96.74	96.90	-10	1,012	-0.99%
2023/06/13	12	95.39	2	95.20	95.30	10	1,041	0.96%
2023/06/08	1	96.70	1	97.30	96.70	0	1,074	0.00%
2023/06/07	1	97.10	101	97.06	97.20	-100	1,101	-9.08%	大賣/
2023/06/06	1	96.60	1	96.30	96.50	0	1,135	0.00%
2023/06/05	101	96.50	1	96.70	96.40	100	1,150	8.69%	大買/
2023/06/02	2	95.05	0	0.00	94.90	2	1,156	0.18%
2023/06/01	1	94.80	2	94.95	94.80	-1	1,163	-0.09%
2023/05/31	0.1	94.70	1	94.10	94.60	-1	1,177	-0.08%
2023/05/30	5	95.76	6	94.35	94.10	-1	1,190	-0.09%
2023/05/29	13.2	98.07	7	97.34	96.50	6.2	1,196	0.52%
2023/05/26	2	96.90	3	96.97	96.60	-1	1,210	-0.08%
2023/05/25	1	95.70	1	95.80	95.70	0	1,305	0.00%
2023/05/24	2	95.70	1	96.20	95.70	1	1,337	0.07%
2023/05/23	1.3	96.30	1	97.50	96.30	0.3	1,343	0.02%
2023/05/22	1.2	97.60	1	97.40	97.30	0.2	1,342	0.01%
2023/05/19	2	95.30	1	96.00	95.20	1	1,357	0.07%
2023/05/18	1	95.90	1	96.60	95.90	0	1,394	0.00%
2023/05/17	1	96.00	1.1	96.02	96.60	-0.1	1,426	0.00%
2023/05/16	0.3	95.40	1.1	94.89	95.40	-0.8	1,434	-0.05%
2023/05/15	3	94.13	0	0.00	93.50	3	1,449	0.21%
2023/05/12	5	94.68	3	94.10	95.30	2	1,482	0.14%
2023/05/11	3	94.33	4	94.08	93.60	-1	1,526	-0.06%
2023/05/10	5	96.22	5	95.88	95.50	0	1,549	0.00%
2023/05/09	17	99.33	12	97.81	97.40	5	1,541	0.33%
2023/05/05	12	103.21	3	103.67	103.00	9	1,549	0.58%
2023/05/04	7	103.50	1	103.00	103.50	6	1,588	0.38%
2023/05/02	1	104.00	1	101.00	104.00	0	1,751	0.00%
2023/04/27	5.1	99.74	4	100.23	100.00	1.1	1,826	0.06%
2023/04/26	3	100.00	3	100.20	100.50	0	1,839	0.00%
2023/04/25	8	100.30	5	100.50	100.00	3	1,879	0.16%
2023/04/24	0	102.50	0	0.00	102.00	0	1,929	0.00%
2023/04/21	5	104.90	7	104.29	103.00	-2	2,000	-0.10%
2023/04/20	10	108.05	7.1	109.21	107.50	2.9	2,045	0.14%
2023/04/19	6.1	108.08	10.2	109.00	108.00	-4.1	2,036	-0.20%
2023/04/18	5	108.40	12	109.24	107.00	-7	2,042	-0.34%
2023/04/17	11	108.18	13	108.65	108.00	-2	2,082	-0.10%
2023/04/14	11	107.32	9	107.83	107.00	2	2,167	0.09%
2023/04/13	8	106.06	23	106.22	104.50	-15	2,201	-0.68%
2023/04/12	9	105.28	9	104.50	105.50	0	2,183	0.00%
2023/04/11	13	103.50	2	103.75	103.50	11	2,171	0.51%
2023/04/10	2	101.75	2	101.50	101.50	0	2,186	0.00%
2023/04/07	9.1	102.62	2	104.00	102.50	7.1	2,174	0.32%
2023/04/06	0	102.50	0	0.00	103.00	0	2,169	0.00%
2023/03/31	3.1	102.53	1.1	103.50	102.50	2.1	2,177	0.09%
2023/03/30	0	0.00	1	103.00	103.00	-1	2,219	-0.05%
2023/03/29	1	103.00	1	102.00	103.00	0	2,227	0.00%
2023/03/28	4	101.51	2	101.50	101.50	2	2,234	0.09%
2023/03/27	0	104.61	0	0.00	103.50	0	2,238	0.00%
2023/03/24	7	105.07	4	104.88	103.50	3	2,244	0.13%
2023/03/23	4	103.50	5	103.80	104.00	-1	2,243	-0.04%
2023/03/22	2	104.50	7	103.93	104.50	-5	2,253	-0.22%
2023/03/21	7	103.07	4.5	104.22	102.50	2.5	2,255	0.11%
2023/03/20	7	104.14	7.1	104.07	103.50	-0.1	2,251	0.00%
2023/03/17	2.1	99.84	4	101.75	101.50	-1.9	2,293	-0.08%
2023/03/16	6.1	99.25	7.4	98.58	98.20	-1.3	2,323	-0.06%
2023/03/15	1.1	101.12	0	0.00	100.50	1.1	2,334	0.05%
2023/03/14	0.2	101.52	2	100.75	100.50	-1.8	2,367	-0.08%
2023/03/13	5.1	99.26	5	100.90	101.50	0.1	2,410	0.00%
2023/03/10	5.2	100.12	4	100.75	100.00	1.2	2,499	0.05%
2023/03/09	8.3	104.02	3	106.33	102.50	5.3	2,516	0.21%
2023/03/08	4.2	106.40	1	107.00	106.50	3.2	2,530	0.13%
2023/03/07	2	107.25	1	108.00	107.50	1	2,542	0.04%
2023/03/06	4	107.00	5	106.60	107.50	-1	2,577	-0.04%
2023/03/03	6.1	106.17	2	106.00	106.00	4.1	2,591	0.16%
2023/03/02	3	107.17	3	107.83	108.00	0	2,578	0.00%
2023/03/01	7	110.14	6	108.08	107.00	1	2,574	0.04%
2023/02/24	6	111.17	5	110.80	109.50	1	2,582	0.04%
2023/02/23	23.2	113.84	13	112.58	112.50	10.2	2,632	0.39%
2023/02/22	2.2	110.00	8	106.56	110.00	-5.8	2,551	-0.23%
2023/02/21	1	107.00	0	0.00	107.00	1	2,526	0.04%
2023/02/20	4	107.00	3	107.00	106.50	1	2,554	0.04%
2023/02/17	2	105.75	1	105.50	106.00	1	2,564	0.04%
2023/02/16	4	106.63	2	107.00	105.50	2	2,574	0.08%
2023/02/15	4	106.00	4	106.25	106.50	0	2,562	0.00%
2023/02/14	5	102.90	4	103.63	103.50	1	2,537	0.04%
2023/02/13	2	103.00	4	102.88	103.00	-2	2,538	-0.08%
2023/02/10	1	102.50	0	0.00	101.50	1	2,537	0.04%
2023/02/09	2	101.76	1	103.50	101.50	1	2,512	0.04%
2023/02/08	3	104.33	3	105.50	105.50	0	2,481	0.00%
2023/02/07	1	106.50	3	106.67	106.50	-2	2,512	-0.08%
2023/02/06	4	105.50	3	107.00	105.50	1	2,499	0.04%
2023/02/03	1	107.50	1	109.50	106.00	0	2,491	0.00%
2023/02/02	6	109.83	6	110.58	110.50	0	2,469	0.00%
2023/02/01	6	110.08	9	110.56	110.50	-3	2,434	-0.12%
2023/01/31	15	109.47	21	109.90	109.50	-6	2,353	-0.25%
2023/01/30	4	106.00	8	105.44	107.50	-4	2,274	-0.18%
2023/01/17	4	101.00	5	101.40	101.50	-1	2,216	-0.05%
2023/01/16	3	98.97	2	99.85	100.00	1	2,220	0.05%
2023/01/13	4	100.00	1	102.00	98.60	3	2,215	0.14%
2023/01/12	4	103.38	2	103.50	103.00	2	2,186	0.09%
2023/01/11	3	102.83	6	103.33	102.00	-3	2,149	-0.14%
2023/01/10	7	101.14	8	101.06	101.00	-1	2,077	-0.05%
2023/01/09	4	96.90	6	96.27	96.90	-2	2,013	-0.10%
2023/01/06	4	97.45	1	97.30	97.00	3	1,997	0.15%
2023/01/05	10	101.21	15	100.93	99.80	-5	1,974	-0.25%
2023/01/04	12	102.79	30.8	102.56	103.50	-18.8	1,914	-0.98%
2023/01/03	19.1	98.85	14	98.52	99.60	5.1	1,830	0.28%
2022/12/30	0	95.40	0	0.00	95.50	0	1,783	0.00%
2022/12/29	0	0.00	1	94.00	93.90	-1	1,809	-0.06%
2022/12/28	4	98.45	2	97.20	96.60	2	1,851	0.11%
2022/12/27	0	0.00	0	97.80	96.80	0	1,854	0.00%
2022/12/26	1	96.10	0	96.50	96.10	1	1,858	0.05%
2022/12/23	1	96.40	1	94.60	94.60	0	1,895	0.00%
2022/12/22	0.1	96.40	1	97.09	96.30	-1	1,939	-0.05%
2022/12/21	1	92.71	2	93.10	92.70	-1	1,988	-0.05%
2022/12/20	2	91.80	0	0.00	91.60	2	2,162	0.09%
2022/12/19	0	0.00	5	94.80	94.20	-5	2,334	-0.21%
2022/12/15	6	98.33	5	98.46	97.80	1	2,735	0.04%
2022/12/14	14	96.53	11.1	96.12	97.40	3	2,814	0.10%
2022/12/13	1	97.60	2	97.00	95.60	-1	2,810	-0.04%
2022/12/12	1	96.00	1	96.00	96.00	0	2,826	0.00%
2022/12/09	11.1	98.31	4	97.45	95.70	7.1	2,845	0.25%
2022/12/08	7	98.80	4	100.00	98.00	3	2,794	0.11%
2022/12/07	12	98.95	10	98.12	96.80	2	2,760	0.07%
2022/12/06	7.1	101.23	4	101.88	100.00	3.1	2,732	0.11%
2022/12/05	3	102.33	2	101.00	101.00	1	2,699	0.04%
2022/12/02	21	104.12	17	105.50	103.50	4	2,666	0.15%
2022/12/01	8	100.08	7	100.77	101.00	1	2,570	0.04%
2022/11/30	4	98.60	4	99.60	98.20	0	2,556	0.00%
2022/11/29	10	98.64	3	98.30	97.60	7	2,585	0.27%
2022/11/28	10	98.29	13	98.65	97.70	-3	2,643	-0.11%
2022/11/25	5	96.30	13	96.94	96.30	-8	2,614	-0.31%
2022/11/24	4	95.08	4	95.25	95.60	0	2,599	0.00%
2022/11/23	5	94.40	1	94.40	94.40	4	2,603	0.15%
2022/11/22	28	97.67	24	98.20	94.90	4	2,629	0.15%
2022/11/21	5	98.32	10	97.78	98.90	-5	2,605	-0.19%
2022/11/18	8	93.69	4	94.30	91.60	4	2,570	0.16%
2022/11/17	3	93.80	4	94.35	93.60	-1	2,650	-0.04%
2022/11/16	12	93.05	4	92.40	93.20	8	2,707	0.30%
2022/11/15	4	93.10	2	93.90	93.20	2	2,700	0.07%
2022/11/14	1	92.20	6	92.22	92.50	-5	2,698	-0.19%
2022/11/11	1	89.70	3	89.73	89.10	-2	2,689	-0.07%
2022/11/10	3	90.50	4	90.85	90.60	-1	2,692	-0.04%
2022/11/09	4	91.93	0	0.00	91.50	4	2,699	0.15%
2022/11/08	0	0.00	3	94.13	92.90	-3	2,704	-0.11%
2022/11/07	1	92.30	7	92.39	92.40	-6	2,695	-0.22%
2022/11/04	1	89.60	0	90.00	90.00	1	2,692	0.04%
2022/11/03	18	93.38	7	93.94	90.50	11	2,689	0.41%
2022/11/02	2	92.90	2	92.50	91.80	0	2,656	0.00%
2022/11/01	8	91.83	9	90.74	91.90	-1	2,674	-0.04%
2022/10/31	2	89.85	0	0.00	89.20	2	2,671	0.07%
2022/10/28	1	91.70	1	91.20	90.90	0	2,696	0.00%
2022/10/27	4	91.88	3	91.40	91.90	1	2,717	0.04%
2022/10/26	5	91.08	2	90.00	90.20	3	2,740	0.11%
2022/10/25	5	91.20	6	90.97	91.20	-1	2,752	-0.04%
2022/10/24	3	92.57	6	90.48	90.30	-3	2,773	-0.11%
2022/10/21	4	91.13	3	90.60	90.10	1	2,780	0.04%
2022/10/20	7	88.60	5	89.16	90.60	2	2,786	0.07%
2022/10/19	13	90.83	14	90.45	89.70	-1	2,816	-0.04%
2022/10/18	1	87.30	1	86.90	87.20	0	2,883	0.00%
2022/10/17	2	85.30	1	84.90	86.00	1	2,945	0.03%
2022/10/14	6	89.95	6	89.63	88.80	0	2,980	0.00%
2022/10/13	1	87.20	0	0.00	86.90	1	3,034	0.03%
2022/10/11	5	93.86	5	92.94	92.60	0	3,244	0.00%
2022/10/07	1	100.00	2	99.90	98.70	-1	3,269	-0.03%
2022/10/06	5	97.74	4	98.70	98.20	1	3,277	0.03%
2022/10/05	7	99.13	6	99.83	100.00	1	3,278	0.03%
2022/10/04	9	96.12	8	97.11	98.20	1	3,248	0.03%
2022/10/03	0	0.00	0	93.50	92.90	0	3,250	0.00%
2022/09/30	1	94.20	1	94.00	94.00	0	3,293	0.00%
2022/09/29	2	96.40	3	98.73	94.60	-1	3,296	-0.03%
2022/09/28	12	99.44	10	98.40	96.40	2	3,320	0.06%
2022/09/27	13	100.08	15	99.97	103.00	-2	3,343	-0.06%
2022/09/26	24	102.19	43	101.60	100.50	-19	3,222	-0.59%
2022/09/23	48.6	99.74	27	102.54	99.10	21.6	3,145	0.69%
2022/09/22	36	99.48	39	98.46	100.50	-3	3,002	-0.10%
2022/09/21	1	92.20	5	89.66	91.80	-4	2,960	-0.14%
2022/09/20	1	87.90	0	0.00	87.80	1	3,118	0.03%
2022/09/16	8	89.70	8	89.30	88.20	0	3,485	0.00%
2022/09/13	1	92.30	3	92.50	92.30	-2	3,718	-0.05%
2022/09/12	1	92.40	0	0.00	92.40	1	3,817	0.03%
2022/09/08	0	0.00	2	91.40	90.70	-2	3,876	-0.05%
2022/09/07	1	88.80	0	0.00	89.90	1	4,099	0.02%
2022/09/05	3	91.87	3	92.47	92.80	0	4,411	0.00%
2022/09/02	1	99.70	103	95.93	95.10	-102	4,443	-2.30%	大賣/鉅額交易
2022/09/01	2	100.25	0	0.00	99.80	2	4,640	0.04%
2022/08/31	0	0.00	4	101.88	102.00	-4	4,787	-0.08%
2022/08/30	2	102.00	4	102.38	102.00	-2	4,803	-0.04%
2022/08/29	6	100.97	0	0.00	101.00	6	4,827	0.12%
2022/08/26	3	104.83	4	106.13	104.50	-1	4,816	-0.02%
2022/08/25	5	105.50	6	106.75	105.50	-1	4,851	-0.02%
2022/08/24	109	109.98	10	107.95	108.00	99	4,896	2.02%	大買/
2022/08/23	14	106.14	11	103.95	103.00	3	4,922	0.06%
2022/08/22	3	104.50	9	106.39	106.50	-6	4,923	-0.12%
2022/08/19	2	104.00	0	0.00	103.50	2	4,920	0.04%
2022/08/18	3	103.17	2	102.75	104.00	1	4,977	0.02%
2022/08/17	2	104.75	4	104.25	103.00	-2	4,986	-0.04%
2022/08/16	2	106.25	2	106.75	106.50	0	5,035	0.00%
2022/08/15	2	106.50	2	106.25	106.50	0	5,091	0.00%
2022/08/12	2	104.00	2	103.75	104.00	0	5,292	0.00%
2022/08/11	4	103.50	1	103.50	103.50	3	5,445	0.06%
2022/08/10	2	101.50	10	102.10	102.00	-8	5,534	-0.14%
2022/08/09	3	102.33	1	102.00	102.00	2	5,736	0.03%
2022/08/08	3	105.17	3	105.33	104.50	0	5,982	0.00%
2022/08/05	1	103.00	0	104.00	104.00	1	6,051	0.02%
2022/08/04	9	101.83	1	99.20	102.50	8	6,136	0.13%
2022/08/03	2	102.25	4	103.63	102.50	-2	6,197	-0.03%
2022/08/02	3	104.00	1	108.50	104.50	2	6,278	0.03%
2022/08/01	2	108.50	2	111.00	108.50	0	6,409	0.00%
2022/07/29	3	110.33	9	110.22	110.00	-6	6,506	-0.09%
2022/07/28	15	110.43	12	108.67	108.00	3	6,640	0.05%
2022/07/27	2	108.50	2	108.75	109.00	0	6,727	0.00%
2022/07/26	3	108.67	2	109.00	108.50	1	6,853	0.01%
2022/07/25	12	109.17	16	109.88	110.00	-4	6,943	-0.06%
2022/07/22	3	107.17	2	105.00	106.00	1	7,111	0.01%
2022/07/21	4	105.13	3	104.33	106.00	1	7,629	0.01%
2022/07/20	3	103.33	3	105.33	103.00	0	8,157	0.00%
2022/07/19	19	105.47	18	105.56	105.50	1	8,206	0.01%
2022/07/18	9	105.94	3	107.17	105.00	6	8,276	0.07%
2022/07/15	6	113.17	6	113.17	113.00	0	8,218	0.00%
2022/07/14	4	114.75	5	114.40	116.00	-1	8,321	-0.01%
2022/07/13	2.1	115.71	3	116.83	114.00	-0.9	8,567	-0.01%
2022/07/12	4	114.38	4	113.50	114.00	0	8,904	0.00%
2022/07/11	2	117.00	1	116.50	116.00	1	9,185	0.01%
2022/07/08	4	116.75	4	117.13	117.00	0	9,287	0.00%
2022/07/07	4	118.13	4	119.13	117.50	0	9,310	0.00%
2022/07/06	13	123.12	10	126.40	118.00	3	9,303	0.03%
2022/07/05	11	124.27	13	124.31	125.00	-2	9,337	-0.02%
2022/07/04	32	115.66	32	116.06	116.00	0	9,302	0.00%
2022/07/01	10	118.15	10	119.65	115.00	0	9,270	0.00%
2022/06/30	19	121.82	17	122.74	121.00	2	9,214	0.02%
2022/06/29	26	126.85	26	126.33	123.50	0	9,188	0.00%
2022/06/28	26	130.38	30	131.42	126.50	-4	9,216	-0.04%
2022/06/27	32	126.55	37	126.73	131.00	-5	9,008	-0.06%
2022/06/24	11	121.59	19	120.05	122.50	-8	8,767	-0.09%
2022/06/23	26	112.87	50	110.67	113.00	-24	8,634	-0.28%
2022/06/22	50	120.17	56	116.26	113.00	-6	8,575	-0.07%
2022/06/21	20	115.20	27	115.94	117.00	-7	8,490	-0.08%
2022/06/20	45	117.07	27	114.78	114.00	18	8,458	0.21%
2022/06/17	24	119.21	22	120.52	121.00	2	8,369	0.02%
2022/06/16	57	127.89	31	123.61	121.50	26	8,343	0.31%
2022/06/15	18	131.19	35	133.44	130.00	-17	8,168	-0.21%
2022/06/14	19	125.71	10	126.00	123.50	9	7,913	0.11%
2022/06/13	13	132.42	12	132.71	130.00	1	7,816	0.01%
2022/06/10	50	133.23	52	133.34	134.00	-2	7,700	-0.03%
2022/06/09	26	128.87	38	129.00	129.00	-12	7,414	-0.16%
2022/06/08	7	124.29	7	124.29	124.00	0	7,243	0.00%
2022/06/07	4	123.75	4	120.75	124.00	0	7,215	0.00%
2022/06/06	10	121.30	3	121.67	120.00	7	7,178	0.10%
2022/06/02	4	123.75	1	122.00	121.50	3	7,154	0.04%
2022/06/01	30	128.12	21	127.45	125.50	9	7,102	0.13%
2022/05/31	17	131.15	45	131.06	131.00	-28	7,022	-0.40%
2022/05/30	2	129.24	12	128.58	130.50	-10	6,914	-0.14%
2022/05/27	4	119.50	0	0.00	119.00	4	6,844	0.06%
2022/05/26	30	117.87	27	118.46	118.50	3	6,818	0.04%
2022/05/25	9	121.28	9	122.22	123.00	0	6,741	0.00%
2022/05/24	10	123.80	8	121.50	121.00	2	6,724	0.03%
2022/05/23	8	124.69	18.6	126.94	122.00	-10.6	6,650	-0.16%
2022/05/20	76.1	132.73	43	132.36	127.00	33.1	6,576	0.50%
2022/05/19	34	126.44	25	126.60	128.00	9	6,358	0.14%
2022/05/18	7	132.07	3	132.50	132.00	4	6,205	0.06%
2022/05/17	41	135.04	41.4	133.55	132.00	-0.4	6,108	-0.01%
2022/05/16	34.9	133.15	35	133.40	136.50	-0.1	5,893	0.00%
2022/05/13	2	124.25	25	126.12	128.50	-23	5,614	-0.41%
2022/05/12	22	121.02	21	119.48	117.00	1	5,526	0.02%
2022/05/11	17	121.74	16	121.75	121.50	1	5,432	0.02%
2022/05/10	9	118.50	6	119.58	120.00	3	5,343	0.06%
2022/05/09	12	119.67	15	120.23	121.50	-3	5,238	-0.06%
2022/05/06	9	125.89	66.2	126.74	124.50	-57.2	5,086	-1.12%
2022/05/05	15	128.70	22	126.45	128.00	-7	4,983	-0.14%
2022/05/04	21	123.90	11	123.91	122.50	10	4,822	0.21%
2022/05/03	19	128.89	15	128.83	126.00	4	4,711	0.08%
2022/04/29	81	136.04	41	133.99	133.00	40	4,567	0.88%
2022/04/28	78	136.70	45	137.27	132.50	33	4,429	0.75%
2022/04/27	84.2	139.42	71	139.76	140.00	13.2	4,160	0.32%
2022/04/26	57	141.23	62	143.10	145.00	-5	3,572	-0.14%
2022/04/25	11	128.77	14	130.36	132.00	-3	2,995	-0.10%
2022/04/22	17	130.15	39	128.76	132.00	-22	2,882	-0.76%
2022/04/21	37	131.07	28	132.05	128.00	9	2,761	0.33%
2022/04/20	18	133.56	12.1	134.01	131.00	5.9	2,686	0.22%
2022/04/19	39.1	133.11	42.7	132.50	133.50	-3.6	2,536	-0.14%
2022/04/18	49	130.67	46.4	130.35	130.00	2.6	2,253	0.12%
2022/04/15	43	120.65	62.2	122.48	127.50	-19.2	1,889	-1.02%
2022/04/14	10.2	113.79	20	116.03	116.00	-9.8	1,586	-0.62%
2022/04/13	41	108.89	17	108.26	110.00	24	1,455	1.65%
2022/04/12	10	113.25	9	112.78	113.00	1	1,378	0.07%
2022/04/11	23	114.52	14	113.36	113.50	9	1,340	0.67%
2022/04/08	12	111.50	4	112.88	115.00	8	1,227	0.65%
2022/04/07	1	106.50	12.3	106.91	106.00	-11.3	1,147	-0.99%
2022/04/06	7.3	111.39	6	110.67	110.50	1.3	1,120	0.12%
2022/04/01	6	110.00	4	110.00	110.50	2	1,074	0.19%
2022/03/31	8	110.75	6	110.42	106.50	2	1,013	0.20%
2022/03/30	2	104.00	2.1	104.29	106.00	0	853	-0.01%
2022/03/29	0	101.00	3	100.50	100.50	-3	819	-0.37%
2022/03/25	2	100.30	1	102.00	98.80	1	874	0.11%
2022/03/24	12	101.34	16	101.77	102.00	-4	1,139	-0.35%
2022/03/23	2	99.30	6	99.18	99.20	-4	1,126	-0.36%
2022/03/22	1	99.20	5	98.36	99.20	-4	1,114	-0.36%
2022/03/21	13	101.23	7	100.36	97.70	6	1,096	0.55%
2022/03/18	3.1	100.89	7	98.24	99.00	-3.9	1,057	-0.37%
2022/03/17	2	94.45	1	94.20	94.60	1	993	0.10%
2022/03/16	1	91.30	1	92.00	92.60	0	985	0.00%
2022/03/15	1	89.01	1	91.10	89.00	0	977	0.00%
2022/03/14	0	90.00	0	0.00	90.50	0	978	0.00%
2022/03/11	1	89.00	1	89.50	89.00	0	982	0.00%
2022/03/10	0	91.40	2	90.70	90.20	-2	987	-0.20%
2022/03/09	3	89.97	1	89.40	89.40	2	994	0.20%
2022/03/08	2	88.20	0.1	89.00	88.10	1.9	996	0.19%
2022/03/07	0	92.60	0	0.00	90.30	0	999	0.00%
2022/03/04	3	94.43	3	95.80	93.90	0	1,009	0.00%
2022/03/03	7.1	97.00	8	96.59	96.60	-0.9	1,001	-0.09%
2022/03/02	11	94.75	8	94.58	94.00	3	996	0.30%
2022/02/24	4	95.68	3	95.27	92.60	1	1,008	0.10%
2022/02/23	0	0.00	2	95.20	94.20	-2	992	-0.20%
2022/02/22	1	93.00	3	93.23	93.00	-2	1,001	-0.20%
2022/02/21	1	93.30	0	0.00	93.90	1	1,019	0.10%
2022/02/18	2	94.40	6	94.73	94.30	-4	1,036	-0.39%
2022/02/17	0	93.80	4	93.88	94.10	-4	1,046	-0.38%
2022/02/16	0	0.00	1	94.70	93.80	-1	1,053	-0.09%
2022/02/14	0	94.15	0	0.00	93.50	0	1,069	0.00%
2022/02/11	1	94.80	1	94.50	94.80	0	1,081	0.00%
2022/02/10	0	96.50	0	0.00	96.50	0	1,095	0.00%
2022/02/08	5	95.04	1	93.20	95.50	4	1,111	0.36%
2022/02/07	0	0.00	1	93.30	93.90	-1	1,111	-0.09%
2022/01/24	3	89.77	2	89.50	89.50	1	1,176	0.08%
2022/01/21	6	91.43	4	92.33	90.90	2	1,252	0.16%
2022/01/20	0	0.00	1	92.60	92.50	-1	1,316	-0.08%
2022/01/19	0	0.00	1	92.10	92.40	-1	1,337	-0.07%
2022/01/18	5	92.38	2	92.85	92.10	3	1,367	0.22%
2022/01/17	2	91.90	0	0.00	91.90	2	1,383	0.14%
2022/01/14	4	93.45	3	92.80	92.80	1	1,432	0.07%
2022/01/13	6	98.87	11	97.98	95.00	-5	1,478	-0.34%
2022/01/12	2	94.30	0	0.00	95.10	2	1,451	0.14%
2022/01/11	3	93.63	2	94.60	93.00	1	1,476	0.07%
2022/01/10	1	92.60	3	93.93	95.00	-2	1,505	-0.13%
2022/01/07	4	92.08	1	93.60	91.00	3	1,569	0.19%
2022/01/04	3	93.80	2	93.40	93.60	1	1,934	0.05%
2022/01/03	4	93.58	0	0.00	93.00	4	2,166	0.18%
2021/12/30	3	93.77	0	0.00	93.50	3	2,540	0.12%
2021/12/29	2	93.40	0	0.00	93.40	2	2,812	0.07%
2021/12/28	1	93.00	1	94.50	93.00	0	2,915	0.00%
2021/12/27	0	0.00	2	94.25	93.90	-2	3,197	-0.06%
2021/12/24	3	92.73	1.1	92.52	92.30	1.9	3,547	0.05%
2021/12/23	2	94.30	0	0.00	93.00	2	3,633	0.06%
2021/12/22	0	95.30	4	94.20	93.60	-4	3,660	-0.11%
2021/12/21	2	95.60	3.3	95.13	96.00	-1.3	3,636	-0.04%
2021/12/20	26	102.25	25.1	103.74	99.00	0.9	3,573	0.03%
2021/12/17	3	95.03	8	96.25	98.20	-5	3,289	-0.15%
2021/12/14	2	87.75	4	88.40	88.00	-2	3,230	-0.06%
2021/12/13	0	0.00	1	88.90	89.50	-1	3,229	-0.03%
2021/12/10	2	88.40	1	89.00	88.30	1	3,232	0.03%
2021/12/09	1	89.50	2	89.80	89.00	-1	3,235	-0.03%
2021/12/08	0	0.00	1	89.80	89.50	-1	3,234	-0.03%
2021/12/07	2	89.50	1	91.20	89.30	1	3,238	0.03%
2021/12/06	1	91.20	0	0.00	90.90	1	3,233	0.03%
2021/12/03	1	91.20	2	90.95	91.20	-1	3,228	-0.03%
2021/12/02	3	90.00	1	91.10	90.10	2	3,217	0.06%
2021/12/01	3	89.73	4	91.33	90.90	-1	3,213	-0.03%
2021/11/30	1	89.70	0	0.00	88.20	1	3,201	0.03%
2021/11/29	1	85.71	2	87.20	88.80	-1	3,182	-0.03%
2021/11/26	3.1	88.71	1	91.10	88.50	2.1	3,175	0.07%
2021/11/25	1	91.90	0	0.00	91.20	1	3,157	0.03%
2021/11/24	0	0.00	1	92.90	92.40	-1	3,151	-0.03%
2021/11/23	2	91.30	2	92.50	91.30	0	3,139	0.00%
2021/11/22	1	92.20	0	0.00	92.10	1	3,136	0.03%
2021/11/19	2.1	92.21	1	94.40	92.00	1.1	3,136	0.03%
2021/11/18	1	94.40	1	93.40	94.40	0	3,122	0.00%
2021/11/17	2.2	93.26	1	92.60	92.10	1.2	3,105	0.04%
2021/11/15	0	0.00	0	95.50	95.00	0	3,075	0.00%
2021/11/12	1	95.00	1	95.00	95.00	0	3,074	0.00%
2021/11/10	1	97.00	0	0.00	95.80	1	3,071	0.03%
2021/11/09	0	0.00	1	98.00	97.10	-1	3,066	-0.03%
2021/11/08	3	97.37	4	97.15	95.00	-1	3,065	-0.03%
2021/11/05	5	95.58	1	96.50	96.00	4	3,053	0.13%
2021/11/04	1	96.60	1	97.10	96.20	0	3,051	0.00%
2021/11/03	6	99.78	7	97.06	96.80	-1	3,054	-0.03%
2021/11/02	6	99.03	4	97.75	96.20	2	3,042	0.07%
2021/11/01	17	101.08	32	102.75	99.90	-15	3,019	-0.50%
2021/10/29	16	101.99	8	100.70	98.70	8	2,983	0.27%
2021/10/28	22	98.94	8.2	99.33	103.00	13.8	2,905	0.47%
2021/10/27	0.3	94.90	2	94.60	93.90	-1.7	2,839	-0.06%
2021/10/26	5	94.50	4	96.03	93.50	1	2,819	0.04%
2021/10/22	13	96.42	13	96.88	96.50	0	2,772	0.00%
2021/10/21	4	102.38	17	99.61	97.40	-13	2,725	-0.48%
2021/10/20	4	105.25	2	104.75	104.00	2	2,665	0.08%
2021/10/19	1	105.50	4	103.50	105.50	-3	2,647	-0.11%
2021/10/18	4	105.75	3	103.33	103.00	1	2,619	0.04%
2021/10/15	20	108.60	24	107.56	105.50	-4	2,584	-0.15%
2021/10/14	35	110.89	34	110.84	110.50	1	2,518	0.04%
2021/10/13	18	112.28	19	113.00	115.00	-1	2,405	-0.04%
2021/10/12	13	114.85	50	118.05	113.00	-37	2,270	-1.63%
2021/10/08	95	117.25	66.1	116.23	116.50	29	2,162	1.34%
2021/10/07	93	110.36	77	112.66	117.00	16	1,932	0.83%
2021/10/06	46	106.25	33	106.97	109.00	13	1,558	0.83%
2021/10/05	14	101.14	12.1	101.36	100.50	2	1,287	0.15%
2021/10/04	31	104.31	35	104.36	106.00	-4	1,186	-0.34%
2021/10/01	87	105.48	82	104.39	104.00	5	903	0.55%
2021/09/30	2	95.45	17	97.11	100.50	-15	549	-2.73%
2021/09/29	5	92.34	5.2	92.60	91.60	-0.2	463	-0.05%
2021/09/28	2	88.50	1	88.60	88.10	1	467	0.21%
2021/09/27	0.1	89.00	0	0.00	89.00	0.1	483	0.02%
2021/09/24	1	88.30	2	88.10	88.30	-1	493	-0.20%
2021/09/23	1.1	86.31	0	0.00	87.60	1.1	497	0.22%
2021/09/22	0	86.80	0	0.00	85.90	0	501	0.00%
2021/09/17	1	84.51	1	84.80	85.00	0	500	0.00%
2021/09/15	0	0.00	0.1	85.80	85.30	-0.1	528	-0.02%
2021/09/14	0.1	90.80	0	0.00	87.90	0.1	545	0.02%
2021/09/09	1	87.70	0	0.00	89.00	1	591	0.17%
2021/09/07	1	89.80	0	0.00	89.70	1	618	0.16%
2021/09/06	0	0.00	3	91.40	89.60	-3	628	-0.48%
2021/09/03	1	92.80	0	0.00	92.10	1	650	0.15%
2021/09/02	0	0.00	1	94.00	92.40	-1	663	-0.15%
2021/08/30	0	0.00	1	91.00	91.00	-1	685	-0.15%
2021/08/27	1.1	90.43	1	90.80	90.80	0.1	708	0.01%
2021/08/26	1	90.20	1	90.40	90.30	0	727	0.00%
2021/08/23	0	0.00	1	85.80	87.40	-1	757	-0.13%
2021/08/20	1	84.10	0	0.00	83.60	1	764	0.13%
2021/08/19	1	86.60	0	0.00	86.10	1	763	0.13%
2021/08/18	0	0.00	3	87.20	88.60	-3	775	-0.39%
2021/08/17	2	86.05	1	88.10	86.10	1	786	0.13%
2021/08/16	2	86.60	1	88.20	85.80	1	786	0.13%
2021/08/13	3	90.90	0	0.00	89.90	3	783	0.39%
2021/08/12	2	90.95	0	0.00	90.90	2	791	0.25%
2021/08/11	1	92.90	0	0.00	92.60	1	795	0.13%
2021/08/10	11	93.55	1	96.60	93.00	10	812	1.23%
2021/08/09	3	99.80	0	0.00	99.50	3	825	0.36%
2021/08/06	2	103.75	0	0.00	104.00	2	850	0.24%
2021/08/05	1	108.50	1	107.50	107.50	0	902	0.00%
2021/08/02	1	104.00	1	103.50	104.50	0	980	0.00%
2021/07/30	1	104.50	0	0.00	104.00	1	1,010	0.10%
2021/07/28	1	103.00	1	105.50	105.00	0	1,055	0.00%
2021/07/27	1	107.00	1	110.50	107.00	0	1,085	0.00%
2021/07/23	2	111.00	1	108.50	111.00	1	1,117	0.09%
2021/07/22	0	0.00	2	107.50	108.00	-2	1,119	-0.18%
2021/07/21	3	106.17	1	109.00	106.50	2	1,150	0.17%
2021/07/20	3	108.67	3	107.67	107.50	0	1,183	0.00%
2021/07/19	3	111.00	0	0.00	112.00	3	1,176	0.25%
2021/07/13	1	112.00	1	112.50	111.50	0	1,221	0.00%
2021/07/12	1	111.00	7	112.36	111.50	-6	1,227	-0.49%
2021/07/09	1	113.00	1	114.00	112.50	0	1,231	0.00%
2021/07/08	1	113.00	8	114.13	114.00	-7	1,246	-0.56%
2021/07/06	1	115.50	1	116.50	115.50	0	1,311	0.00%
2021/07/05	12	115.63	3	115.17	115.00	9	1,325	0.68%
2021/07/02	1	122.00	4.2	122.82	122.00	-3.2	1,307	-0.25%
2021/07/01	4	124.00	0	124.00	121.00	4	1,322	0.30%
2021/06/30	1	123.00	1	122.50	122.50	0	1,320	0.00%
2021/06/29	1	121.50	3	122.33	121.50	-2	1,326	-0.15%
2021/06/25	3	121.83	8	122.75	122.00	-5	1,371	-0.36%
2021/06/24	4	122.25	1	121.50	123.50	3	1,362	0.22%
2021/06/23	9	120.11	3	119.50	120.00	6	1,355	0.44%
2021/06/22	0	0.00	1.1	120.57	116.50	-1.1	1,340	-0.08%
2021/06/21	1	116.00	3	116.00	116.00	-2	1,307	-0.15%
2021/06/18	3	118.33	1	118.50	118.50	2	1,312	0.15%
2021/06/17	0	0.00	1	119.50	119.50	-1	1,311	-0.08%
2021/06/16	2	118.25	6	117.83	118.00	-4	1,313	-0.30%
2021/06/15	1	116.00	1	118.00	116.00	0	1,299	0.00%
2021/06/11	2	117.00	1	114.50	116.50	1	1,299	0.08%
2021/06/09	3	112.00	2	112.25	111.00	1	1,321	0.08%
2021/06/08	0	0.00	6	114.00	112.50	-6	1,369	-0.44%
2021/06/07	5	114.50	4	113.25	113.50	1	1,405	0.07%
2021/06/04	3	116.33	3	116.17	114.50	0	1,418	0.00%
2021/06/02	1	117.50	1	123.00	117.50	0	1,445	0.00%
2021/05/27	1	115.50	1	116.50	118.00	0	1,475	0.00%
2021/05/26	0	0.00	1	116.00	116.50	-1	1,500	-0.07%
2021/05/25	0	0.00	1	118.00	115.00	-1	1,497	-0.07%
2021/05/21	1	115.00	1	115.00	115.50	0	1,518	0.00%
2021/05/20	1	116.50	1	117.00	115.00	0	1,560	0.00%
2021/05/19	0	0.00	1	114.00	117.50	-1	1,568	-0.06%
2021/05/18	0	109.50	1	107.00	110.50	-1	1,573	-0.06%
2021/05/17	4.1	106.49	1	103.50	103.50	3.1	1,585	0.19%
2021/05/14	7	117.14	7	116.21	115.00	0	1,570	0.00%
2021/05/13	2	113.50	4	112.50	112.00	-2	1,546	-0.13%
2021/05/12	1	123.00	0	0.00	123.00	1	1,514	0.07%
2021/05/11	1.1	137.00	1	140.00	136.50	0.1	1,511	0.01%
2021/05/10	3	142.50	18	143.03	142.50	-15	1,511	-0.99%
2021/05/07	1	139.50	1	140.50	141.00	0	1,504	0.00%
2021/05/06	1.1	139.59	2	137.75	143.00	-0.9	1,501	-0.06%
2021/05/05	1	134.00	1	135.00	134.00	0	1,475	0.00%
2021/05/04	10.1	132.87	1	140.00	132.00	9.1	1,489	0.61%
2021/05/03	13	141.04	6	143.92	138.50	7	1,510	0.46%
2021/04/29	1	144.00	12	142.71	143.00	-11	1,517	-0.72%
2021/04/28	1	144.00	1	144.00	144.00	0	1,527	0.00%
2021/04/27	3	145.83	3	145.83	143.50	0	1,543	0.00%
2021/04/26	1	140.50	2.1	142.83	144.50	-1.1	1,543	-0.07%
2021/04/23	1	137.00	5	136.80	137.00	-4	1,545	-0.26%
2021/04/22	0	0.00	4	137.88	137.50	-4	1,591	-0.25%
2021/04/21	3	139.67	1	141.00	140.00	2	1,596	0.13%
2021/04/20	1	141.50	8	141.06	141.50	-7	1,613	-0.43%
2021/04/19	3	145.17	4	144.50	142.00	-1	1,636	-0.06%
2021/04/16	0	0.00	7	141.29	142.00	-7	1,622	-0.43%
2021/04/15	3	140.50	5	140.80	140.00	-2	1,655	-0.12%
2021/04/14	3	138.66	2	139.75	139.00	1	1,750	0.06%
2021/04/13	4	143.50	4.2	144.00	140.00	-0.2	1,799	-0.01%
2021/04/12	5	144.00	7	144.57	145.50	-2	1,833	-0.11%
2021/04/09	0.1	142.00	0	0.00	141.50	0.1	1,819	0.01%
2021/04/08	1	143.00	4	142.50	143.00	-3	1,814	-0.16%
2021/04/07	3	142.67	1	140.00	143.00	2	1,821	0.11%
2021/04/06	2	138.50	2	139.25	139.00	0	1,858	0.00%
2021/04/01	1	138.00	1	138.00	139.00	0	1,879	0.00%
2021/03/31	6	138.75	2	138.00	138.00	4	1,891	0.21%
2021/03/30	1	141.50	2	137.75	141.50	-1	1,923	-0.05%
2021/03/29	0	136.00	0	0.00	135.00	0	1,947	0.00%
2021/03/25	1	135.00	0.1	136.00	135.00	0.9	2,040	0.04%
2021/03/24	1	135.50	0	0.00	135.50	1	2,078	0.05%
2021/03/23	0	139.00	0	0.00	138.00	0	2,115	0.00%
2021/03/22	0	140.00	0	0.00	139.00	0	2,131	0.00%
2021/03/19	4.1	138.37	1	139.00	139.00	3.1	2,188	0.14%
2021/03/18	0	140.00	2	139.00	139.00	-2	2,217	-0.09%
2021/03/17	1	138.51	1	138.03	138.00	0	2,258	0.00%
2021/03/16	2	137.76	1	138.00	139.00	1	2,324	0.04%
2021/03/15	8	138.00	6	138.33	137.50	2	2,355	0.09%
2021/03/12	11	141.91	5	142.50	141.50	6	2,370	0.25%
2021/03/11	7	147.07	4	147.38	147.00	3	2,382	0.13%
2021/03/10	8	150.06	7	149.79	151.00	1	2,398	0.04%
2021/03/09	13	149.15	11	150.09	147.00	2	2,472	0.08%
2021/03/08	3	150.50	3.1	148.27	146.50	-0.1	2,457	0.00%
2021/03/05	2.2	146.07	2	147.25	145.50	0.2	2,511	0.01%
2021/03/04	2	152.00	4	150.14	148.00	-2	2,571	-0.08%
2021/03/03	2	148.98	3	149.33	150.50	-1	2,614	-0.04%
2021/03/02	3.1	146.41	1	148.50	146.00	2.1	2,728	0.08%
2021/02/26	10	153.60	9	149.50	149.00	1	2,960	0.03%
2021/02/25	3	151.83	1	152.00	152.50	2	3,002	0.07%
2021/02/24	3	153.17	3	154.17	152.00	0	3,086	0.00%
2021/02/23	4	154.50	7.3	153.83	152.50	-3.2	3,259	-0.10%
2021/02/22	9	153.39	5	153.10	155.50	4	3,318	0.12%
2021/02/19	3	149.50	7	148.64	149.50	-4	3,324	-0.12%
2021/02/18	5.3	147.90	4	147.75	147.50	1.3	3,404	0.04%
2021/02/17	3	146.17	3	144.50	146.50	0	3,458	0.00%
2021/02/05	1	139.00	1	139.00	139.50	0	3,473	0.00%
2021/02/04	7	141.43	3	140.33	139.00	4	3,540	0.11%
2021/02/03	1	142.00	2	142.00	142.50	-1	3,633	-0.03%
2021/02/02	5	142.60	5	140.10	139.50	0	3,749	0.00%
2021/02/01	4	143.00	6	142.00	143.00	-2	4,043	-0.05%
2021/01/29	2	142.00	4	144.00	138.50	-2	4,116	-0.05%
2021/01/28	0	0.00	0	144.00	141.00	0	4,359	0.00%
2021/01/27	1	142.50	2	142.50	143.00	-1	4,487	-0.02%
2021/01/26	5	141.70	3	143.00	141.50	2	4,621	0.04%
2021/01/25	3	142.33	5	141.20	142.50	-2	4,675	-0.04%
2021/01/22	1	137.00	2	135.50	137.00	-1	4,752	-0.02%
2021/01/21	1	131.00	3	131.33	132.00	-2	4,784	-0.04%
2021/01/20	3	136.33	2	135.00	134.00	1	4,947	0.02%
2021/01/19	11	139.59	8	140.81	140.50	3	4,992	0.06%
2021/01/18	0	131.50	0	0.00	137.00	0	5,032	0.00%
2021/01/15	3	136.33	8	134.69	134.50	-5	5,153	-0.10%
2021/01/14	1	141.00	1	142.00	141.00	0	5,259	0.00%
2021/01/13	5	144.30	3	143.17	144.00	2	5,310	0.04%
2021/01/12	3	147.00	3	148.00	144.00	0	5,417	0.00%
2021/01/11	3	149.33	3	149.67	149.00	0	5,492	0.00%
2021/01/08	2	150.25	4	151.13	150.50	-2	5,670	-0.04%
2021/01/07	29.3	155.05	27	154.80	154.50	2.3	5,800	0.04%
2021/01/06	18	150.89	27	147.94	147.00	-9	6,080	-0.15%
2021/01/05	9.3	158.59	3	157.17	157.50	6.3	6,474	0.10%
2021/01/04	0	0.00	10	154.00	155.50	-10	6,891	-0.15%
2020/12/31	2	151.50	5	151.90	152.50	-3	6,994	-0.04%
2020/12/30	3	152.67	0	0.00	150.50	3	7,575	0.04%
2020/12/29	6.3	152.53	7	154.00	153.00	-0.7	7,796	-0.01%
2020/12/28	2	151.00	3	151.34	151.50	-1	7,797	-0.01%
2020/12/25	1	150.50	4	151.13	149.00	-3	7,901	-0.04%
2020/12/24	15	150.40	11	150.23	149.50	4	8,026	0.05%
2020/12/23	8	147.19	8	145.56	147.50	0	8,154	0.00%
2020/12/22	11	145.77	13.3	142.49	141.50	-2.3	8,455	-0.03%
2020/12/21	4	141.26	6	144.25	148.00	-2	8,650	-0.02%
2020/12/18	3	145.50	3	145.83	145.50	0	8,739	0.00%
2020/12/17	12	145.88	12	144.38	144.50	0	8,774	0.00%
2020/12/16	3	149.33	3	149.67	149.00	0	8,812	0.00%
2020/12/15	8	150.31	8	148.50	148.00	0	8,924	0.00%
2020/12/14	2	151.50	3	153.33	154.50	-1	8,952	-0.01%
2020/12/11	5	155.40	6	154.25	154.50	-1	9,065	-0.01%
2020/12/10	15	161.87	14	160.71	157.50	1	9,146	0.01%
2020/12/09	7.3	158.32	6	159.00	161.50	1.3	9,299	0.01%
2020/12/08	9	157.28	9	156.56	156.50	0	9,489	0.00%
2020/12/07	7	158.00	2	158.00	157.00	5	9,685	0.05%
2020/12/04	3.1	163.30	2	162.50	162.00	1.1	9,881	0.01%
2020/12/03	10	166.65	14	167.54	163.50	-4	10,198	-0.04%
2020/12/02	5	163.00	11.1	162.87	164.00	-6.1	10,591	-0.06%
2020/12/01	14.1	165.81	1	163.00	162.50	13.1	11,010	0.12%
2020/11/30	29	170.03	21	171.36	168.00	8	11,529	0.07%
2020/11/27	22	168.98	9	169.50	169.50	13	11,783	0.11%
2020/11/26	24	171.35	21	169.74	167.50	3	12,249	0.02%
2020/11/25	58	169.53	55	169.24	167.00	3	12,337	0.02%
2020/11/24	13	163.35	13	163.77	162.50	0	12,238	0.00%
2020/11/23	11	160.05	15	159.40	162.00	-4	12,391	-0.03%
2020/11/20	27	161.65	9	160.78	160.00	18	12,490	0.14%
2020/11/19	16	167.34	15	168.10	168.00	1	12,663	0.01%
2020/11/18	12	162.67	14	162.50	165.00	-2	12,921	-0.02%
2020/11/17	11	163.14	9	164.28	161.00	2	13,037	0.02%
2020/11/16	8	166.13	8	164.19	162.00	0	13,067	0.00%
2020/11/13	2	165.75	7	164.57	168.00	-5	13,145	-0.04%
2020/11/12	6	167.58	11	168.68	165.50	-5	13,253	-0.04%
2020/11/11	17	169.47	12	168.50	167.00	5	13,201	0.04%
2020/11/10	33	175.73	27	173.87	169.50	6	13,122	0.05%
2020/11/09	60	176.38	80	175.80	177.00	-20	13,020	-0.15%
2020/11/06	13	166.35	15	166.93	167.50	-2	12,740	-0.02%
2020/11/05	86	167.28	86	166.49	164.00	0	12,726	0.00%
2020/11/04	52	162.82	43	163.77	162.00	9	12,532	0.07%
2020/11/03	18	161.81	19	161.74	163.00	-1	12,460	-0.01%
2020/11/02	12	154.88	10	154.45	153.50	2	12,372	0.02%
2020/10/30	27	164.07	30	162.52	158.00	-3	12,348	-0.02%
2020/10/29	21	161.26	10	161.20	161.50	11	12,285	0.09%
2020/10/28	33	165.45	29	165.69	163.50	4	12,344	0.03%
2020/10/27	14	159.54	19	159.18	161.00	-5	12,275	-0.04%
2020/10/26	17	158.91	14	159.14	158.00	3	12,491	0.02%
2020/10/23	33	158.55	33	158.70	161.00	0	12,473	0.00%
2020/10/22	36	158.11	38	157.93	157.50	-2	12,358	-0.02%
2020/10/21	15	163.93	26	163.19	163.00	-11	12,238	-0.09%
2020/10/20	24	163.54	20	162.83	162.00	4	12,195	0.03%
2020/10/19	28	166.25	25	166.10	169.50	3	12,092	0.02%
2020/10/16	96	173.46	94	169.01	166.00	2	12,091	0.02%
2020/10/15	68	174.49	67	174.54	173.00	1	11,935	0.01%
2020/10/14	130	175.17	134	175.60	175.00	-4	11,806	-0.03%	大買/大賣/
2020/10/13	121	174.71	106	174.13	170.00	15	11,524	0.13%	大買/大賣/
2020/10/12	96	169.15	105	168.31	176.00	-9	11,185	-0.08%	大賣/
2020/10/08	33	161.05	29	161.05	160.00	4	10,876	0.04%
2020/10/07	121	161.02	120	161.42	160.00	1	10,792	0.01%	大買/大賣/
2020/10/06	56	150.96	69	153.17	158.00	-13	10,216	-0.13%
2020/10/05	9	143.39	9	143.56	144.00	0	10,033	0.00%
2020/09/30	26	141.71	28	140.91	145.00	-2	10,039	-0.02%
2020/09/29	19	140.66	21	140.95	138.50	-2	9,972	-0.02%
2020/09/28	26	144.33	23	142.98	141.50	3	9,848	0.03%
2020/09/25	29	151.12	37	147.64	142.00	-8	9,683	-0.08%
2020/09/24	25	158.38	24	157.58	151.50	1	9,368	0.01%
2020/09/23	34	160.28	19	157.84	163.00	15	9,185	0.16%
2020/09/22	16	155.97	19	155.82	154.00	-3	9,065	-0.03%
2020/09/21	7	155.79	21	157.50	158.00	-14	8,993	-0.16%
2020/09/18	19	156.08	16	156.69	155.00	3	8,909	0.03%
2020/09/17	14	156.14	5	155.60	155.00	9	8,772	0.10%
2020/09/16	20	157.30	35	158.64	158.50	-15	8,688	-0.17%
2020/09/15	30	157.43	19	157.03	156.50	11	8,551	0.13%
2020/09/14	38	154.61	49	154.83	159.50	-11	8,427	-0.13%
2020/09/11	62	159.72	54	158.58	154.00	8	8,203	0.10%
2020/09/10	34	158.31	33	159.20	160.50	1	7,968	0.01%
2020/09/09	45	152.47	48	153.07	159.00	-3	7,722	-0.04%
2020/09/08	75	155.59	67	154.71	152.50	8	7,458	0.11%
2020/09/07	96	165.70	100	164.13	159.50	-4	7,098	-0.06%
2020/09/04	82	160.57	81	160.57	158.00	1	6,630	0.02%
2020/09/03	136	157.81	117.1	157.77	159.50	18.9	6,181	0.31%	大買/大賣/
2020/09/02	72.1	143.33	85	143.42	150.00	-12.9	5,613	-0.23%
2020/09/01	96	145.51	82	145.02	136.50	14	5,291	0.26%
2020/08/31	34	137.57	42	138.21	142.00	-8	4,779	-0.17%
2020/08/28	39	131.17	31	131.16	129.50	8	4,583	0.17%
2020/08/27	21	129.79	33	129.36	133.50	-12	4,474	-0.27%
2020/08/26	68	126.53	75	126.39	125.50	-7	4,265	-0.16%
2020/08/25	50	122.85	43	123.10	124.00	7	4,083	0.17%
2020/08/24	34	112.24	35	112.29	119.50	-1	3,728	-0.03%
2020/08/21	10	104.35	21	105.38	109.00	-11	3,443	-0.32%
2020/08/20	30	102.60	29	104.31	99.20	1	3,331	0.03%
2020/08/19	36	107.74	24	108.15	108.00	12	3,207	0.37%
2020/08/18	24	104.50	29	106.19	104.00	-5	3,060	-0.16%
2020/08/17	2	99.45	1	99.20	100.00	1	2,919	0.03%
2020/08/14	6	99.30	2	99.35	98.20	4	2,906	0.14%
2020/08/13	3	100.40	8	97.93	97.60	-5	2,912	-0.17%
2020/08/12	1	102.50	10	101.20	100.00	-9	2,895	-0.31%
2020/08/11	9	106.28	7	106.43	103.00	2	2,900	0.07%
2020/08/10	3	105.33	11	105.36	105.50	-8	2,854	-0.28%
2020/08/07	13	104.77	7	104.57	104.00	6	2,798	0.21%
2020/08/06	2	102.00	17	102.59	102.50	-15	2,721	-0.55%
2020/08/05	6	105.42	2	106.00	104.00	4	2,685	0.15%
2020/08/04	34	106.90	33	105.71	105.00	1	2,663	0.04%
2020/08/03	15	106.90	14	105.89	104.50	1	2,611	0.04%
2020/07/31	20	103.63	13	104.19	105.00	7	2,522	0.28%
2020/07/30	20	104.45	25.3	106.60	105.50	-5.3	2,493	-0.21%
2020/07/29	10	96.95	8	96.11	98.20	2	2,225	0.09%
2020/07/28	16.3	95.48	13	93.57	92.00	3.3	2,174	0.15%
2020/07/27	3	102.00	9	100.44	101.00	-6	2,140	-0.28%
2020/07/24	2	100.25	1	101.00	99.30	1	2,111	0.05%
2020/07/23	2	103.50	6	101.33	101.50	-4	2,090	-0.19%
2020/07/22	17	104.85	16	104.78	104.00	1	2,065	0.05%
2020/07/21	7	101.00	2	100.70	101.50	5	1,960	0.25%
2020/07/20	10	99.97	12	100.23	101.50	-2	1,924	-0.10%
2020/07/17	19	101.02	17	102.20	98.20	2	1,881	0.11%
2020/07/16	30	102.08	15	102.36	103.00	15	1,797	0.83%
2020/07/15	24	101.85	20	102.38	102.00	4	1,680	0.24%
2020/07/14	2	95.90	6	96.53	96.50	-4	1,508	-0.27%
2020/07/13	10	96.48	13	96.26	96.00	-3	1,467	-0.20%
2020/07/10	7	95.54	6	96.03	94.50	1	1,453	0.07%
2020/07/09	35	97.81	28	97.38	97.30	7	1,395	0.50%
2020/07/08	12	92.94	14	93.81	95.60	-2	1,323	-0.15%
2020/07/07	0	0.00	3	91.43	89.90	-3	1,259	-0.24%
2020/07/06	2	91.40	1	93.00	91.00	1	1,240	0.08%
2020/07/03	4	91.45	10	91.63	91.60	-6	1,226	-0.49%
2020/07/02	11	90.79	4	90.15	90.00	7	1,196	0.58%
2020/07/01	2	90.15	15	87.57	90.60	-13	1,149	-1.13%
2020/06/29	1	84.40	1	85.00	84.40	0	1,107	0.00%
2020/06/23	1	84.30	1	85.10	84.50	0	1,123	0.00%
2020/06/22	3	86.00	4	85.30	84.50	-1	1,120	-0.09%
2020/06/19	3	84.80	1	84.70	83.90	2	1,116	0.18%
2020/06/12	2	81.20	0	0.00	82.50	2	1,156	0.17%
2020/06/11	1	83.30	4	84.50	83.20	-3	1,157	-0.26%
2020/06/09	9	87.02	20	87.54	86.30	-11	1,166	-0.94%
2020/06/08	2	86.55	2	87.30	86.10	0	1,164	0.00%
2020/06/05	1	86.90	0	0.00	86.90	1	1,158	0.09%
2020/06/04	2	86.70	4	86.90	87.20	-2	1,150	-0.17%
2020/06/03	4	86.65	6	86.28	86.20	-2	1,132	-0.18%
2020/06/02	5	84.56	3	85.37	84.80	2	1,102	0.18%
2020/05/28	5	86.58	4	87.43	83.80	1	1,079	0.09%
2020/05/27	5	85.80	3	84.83	86.00	2	1,032	0.19%
2020/05/26	1	83.30	0	0.00	83.10	1	992	0.10%
2020/05/25	0	0.00	2	81.60	82.70	-2	1,006	-0.20%
2020/05/22	0	0.00	3	81.07	80.30	-3	996	-0.30%
2020/05/21	1	82.90	2	83.25	82.60	-1	982	-0.10%
2020/05/20	13	84.52	25	83.76	82.80	-12	976	-1.23%
2020/05/19	19	85.11	9	84.91	84.50	10	943	1.06%
2020/05/18	9	85.51	3	86.13	84.60	6	922	0.65%
2020/05/15	6	84.03	6	84.05	84.00	0	870	0.00%
2020/05/14	1	82.60	3	82.53	81.30	-2	835	-0.24%
2020/05/13	0	0.00	3	82.53	82.30	-3	820	-0.37%
2020/05/12	2	82.30	2	82.30	82.80	0	818	0.00%
2020/05/11	6	84.62	1	84.90	84.40	5	804	0.62%
2020/05/08	0	0.00	1	84.80	82.80	-1	776	-0.13%
2020/05/06	1	83.90	9	84.84	84.60	-8	733	-1.09%
2020/05/05	0	0.00	2	78.10	78.10	-2	656	-0.30%
2020/05/04	0	0.00	2	71.30	71.00	-2	649	-0.31%
2020/04/30	2	72.40	0	0.00	72.60	2	649	0.31%
2020/04/29	2	70.00	0	0.00	70.20	2	650	0.31%
2020/04/17	1	67.00	2	65.90	66.00	-1	683	-0.15%
2020/04/15	1	66.70	2	66.40	66.50	-1	686	-0.15%
2020/04/14	1	66.00	0	0.00	66.30	1	691	0.14%
2020/04/09	0	0.00	2	63.80	62.90	-2	694	-0.29%
2020/04/08	3	62.90	0	0.00	63.20	3	701	0.43%
2020/04/07	2	61.40	2	62.20	62.40	0	698	0.00%
2020/03/31	1	60.00	0	0.00	60.10	1	703	0.14%
2020/03/27	0	59.90	0	0.00	59.00	0	727	0.00%
2020/03/26	0	61.60	0	0.00	56.40	0	721	0.00%
2020/03/25	0	58.80	0	0.00	56.00	0	729	0.00%
2020/03/23	0	58.00	0	0.00	51.90	0	730	0.00%
2020/03/20	1	54.10	0	0.00	54.40	1	728	0.14%
2020/03/19	0	0.00	1	55.00	51.20	-1	718	-0.14%
2020/03/17	1	58.50	0	0.00	57.60	1	698	0.14%
2020/03/16	1	60.90	0	0.00	59.50	1	686	0.15%
2020/03/12	0	0.00	1	67.80	68.00	-1	651	-0.15%
2020/03/10	0	0.00	15	72.19	73.40	-15	631	-2.37%
2020/03/09	2	74.30	0	0.00	73.50	2	626	0.32%
2020/03/06	0	0.00	2	78.20	78.20	-2	626	-0.32%
2020/03/04	1	76.20	0	0.00	76.20	1	615	0.16%
2020/03/02	1	75.50	1	75.40	77.20	0	614	0.00%
2020/02/26	1	78.70	1	76.10	77.10	0	595	0.00%
2020/02/25	0	75.80	0	0.00	74.40	0	577	0.00%
2020/02/24	2	74.00	0	0.00	74.10	2	580	0.34%
2020/02/21	0	0.00	1	75.50	74.90	-1	580	-0.17%
2020/02/20	0	75.20	0	0.00	75.00	0	578	0.00%
2020/02/13	0	0.00	2	74.00	73.80	-2	617	-0.32%
2020/02/12	2	73.30	0	0.00	73.10	2	623	0.32%
2020/02/11	0	73.40	0	0.00	73.10	0	621	0.00%
2020/02/06	1	74.90	1	75.10	74.90	0	658	0.00%
2020/02/03	5	73.76	3	73.90	75.00	2	659	0.30%
2020/01/31	1	77.10	1	77.80	77.80	0	682	0.00%
2020/01/30	11	78.02	0	0.00	77.10	11	690	1.59%
2020/01/15	1	83.40	1	83.70	82.80	0	744	0.00%
2020/01/14	0	0.00	1	83.50	83.50	-1	758	-0.13%
2020/01/13	2	83.25	1	83.80	82.40	1	758	0.13%
2020/01/07	0	0.00	0.2	80.70	80.70	-0.2	872	-0.02%
2020/01/06	2	82.05	1	82.70	81.60	1	942	0.11%
2020/01/03	5	83.24	0	0.00	82.70	5	962	0.52%
2020/01/02	1	85.10	1	84.50	84.20	0	973	0.00%
2019/12/31	2	83.70	2	83.90	83.90	0	968	0.00%
2019/12/27	1	83.40	1	83.30	83.40	0	978	0.00%
2019/12/26	2	83.40	2	83.30	83.00	0	985	0.00%
2019/12/25	2	83.15	4	83.40	82.90	-2	991	-0.20%
2019/12/24	3	85.00	0	0.00	84.00	3	1,009	0.30%
2019/12/23	2	84.50	2	83.90	84.50	0	1,015	0.00%
2019/12/20	1	83.10	0	0.00	83.20	1	1,011	0.10%
2019/12/19	3	82.83	0	0.00	83.10	3	1,020	0.29%
2019/12/18	3	81.97	0	0.00	81.80	3	1,012	0.30%
2019/12/17	0	83.40	0	0.00	81.00	0	1,020	0.00%
2019/12/16	0	82.90	0	0.00	81.20	0	1,049	0.00%
2019/12/13	1	81.20	0	0.00	81.20	1	1,102	0.09%
2019/12/06	1	81.30	1	81.60	81.00	0	1,149	0.00%
2019/12/05	2	82.20	0	0.00	81.40	2	1,176	0.17%
2019/12/04	0	0.00	1	80.60	81.50	-1	1,196	-0.08%
2019/12/02	1	80.00	1	80.30	79.60	0	1,208	0.00%
2019/11/29	1	80.60	1	80.80	80.20	0	1,226	0.00%
2019/11/27	1	80.60	1	81.00	80.70	0	1,240	0.00%
2019/11/25	2	80.75	2	80.60	80.50	0	1,256	0.00%
2019/11/21	1	79.30	1	79.10	79.30	0	1,275	0.00%
2019/11/18	4	80.75	0	0.00	79.80	4	1,390	0.29%
2019/11/13	1	81.60	1	82.10	81.60	0	1,402	0.00%
2019/11/12	2	82.20	2	82.65	81.70	0	1,403	0.00%
2019/11/06	1	84.50	0	0.00	84.10	1	1,407	0.07%
2019/11/05	1	84.60	0.1	84.90	84.40	0.9	1,401	0.06%
2019/11/01	1	86.50	1	85.90	86.50	0	1,394	0.00%
2019/10/31	0	0.00	1	86.40	85.90	-1	1,406	-0.07%
2019/10/30	2	86.95	2	85.00	87.40	0	1,443	0.00%
2019/10/29	7	84.74	4	85.28	84.30	3	1,427	0.21%
2019/10/28	0	0.00	2	86.15	85.80	-2	1,445	-0.14%
2019/10/25	13	88.81	12	89.00	87.50	1	1,433	0.07%
2019/10/24	2	87.70	0	0.00	87.40	2	1,446	0.14%
2019/10/23	0	0.00	2	88.40	87.50	-2	1,441	-0.14%
2019/10/22	7.1	88.96	2	89.05	88.80	5.1	1,430	0.36%
2019/10/21	0	0.00	2	88.10	88.00	-2	1,436	-0.14%
2019/10/18	2	87.55	2.3	87.56	87.90	-0.3	1,440	-0.02%
2019/10/17	0	87.50	0	0.00	86.90	0	1,433	0.00%
2019/10/16	2	87.00	7	87.33	86.70	-5	1,440	-0.35%
2019/10/15	28	88.21	19.1	88.48	88.10	8.9	1,440	0.62%
2019/10/14	3	87.30	3.3	87.49	88.80	-0.3	1,350	-0.02%
2019/10/09	2	84.25	3	83.70	83.60	-1	1,295	-0.08%
2019/10/08	2	84.00	0	0.00	83.40	2	1,288	0.16%
2019/10/07	1	82.70	1	82.90	82.70	0	1,277	0.00%
2019/10/04	1	82.20	1	83.50	82.20	0	1,292	0.00%
2019/10/03	2	82.40	0	0.00	82.30	2	1,297	0.15%
2019/10/02	1	83.00	0	0.00	82.80	1	1,323	0.08%
2019/10/01	1	81.70	0	0.00	82.40	1	1,326	0.08%
2019/09/27	0	0.00	1	81.60	81.40	-1	1,362	-0.07%
2019/09/26	2	83.85	5	84.22	83.20	-3	1,359	-0.22%
2019/09/24	3	83.30	0	0.00	82.90	3	1,367	0.22%
2019/09/23	0	0.00	2	82.00	82.30	-2	1,357	-0.15%
2019/09/20	2	82.50	0.3	82.90	82.30	1.7	1,379	0.12%
2019/09/18	2	83.10	70	84.21	82.50	-68	1,455	-4.67%
2019/09/17	3	81.80	8	81.93	81.90	-5	1,582	-0.32%
2019/09/16	7	80.80	8	81.11	80.50	-1	1,750	-0.06%
2019/09/12	1	79.20	6.7	78.84	79.20	-5.7	1,771	-0.32%
2019/09/11	1	79.40	0.2	79.20	78.90	0.9	1,796	0.05%
2019/09/10	2	78.95	0	0.00	78.60	2	1,810	0.11%
2019/09/09	5	81.60	3.2	82.06	80.10	1.8	1,818	0.10%
2019/09/06	1	82.90	35	83.30	82.80	-34	1,824	-1.86%
2019/09/04	3	81.50	2	81.90	81.50	1	1,933	0.05%
2019/09/03	3	81.10	2	81.05	80.40	1	1,946	0.05%
2019/09/02	2	79.75	2	80.25	80.00	0	1,958	0.00%
2019/08/30	1	78.60	1	79.30	78.60	0	1,992	0.00%
2019/08/29	3	78.70	2	79.55	78.00	1	2,095	0.05%
2019/08/28	0	0.00	1	79.10	79.20	-1	2,127	-0.05%
2019/08/27	1	78.50	0	0.00	77.60	1	2,128	0.05%
2019/08/23	3	82.73	3	82.73	81.50	0	2,127	0.00%
2019/08/21	3	79.73	1	79.30	79.60	2	2,044	0.10%
2019/08/20	3	78.77	1	79.40	78.50	2	2,044	0.10%
2019/08/19	0	0.00	2	79.35	79.10	-2	2,058	-0.10%
2019/08/15	0	0.00	2	76.50	77.30	-2	2,081	-0.10%
2019/08/13	1	78.70	1	78.40	77.30	0	2,195	0.00%
2019/08/05	1	76.00	0	0.00	75.20	1	2,286	0.04%
2019/08/02	0	0.00	1	76.20	76.20	-1	2,310	-0.04%
2019/08/01	3	78.57	2	79.60	77.60	1	2,323	0.04%
2019/07/31	1	76.00	0	0.00	76.00	1	2,303	0.04%
2019/07/30	30	77.83	3	78.73	76.60	27	2,304	1.17%
2019/07/29	10	80.52	0	0.00	80.20	10	2,296	0.44%
2019/07/26	6	81.65	27	82.53	80.70	-21	2,310	-0.91%
2019/07/25	5	79.90	1	80.40	79.90	4	2,292	0.17%
2019/07/23	0	0.00	2	80.50	79.80	-2	2,333	-0.09%
2019/07/22	4	78.90	11	79.85	80.50	-7	2,328	-0.30%
2019/07/19	56	79.06	3	79.00	79.20	53	2,331	2.27%
2019/07/18	1	80.60	2	80.05	78.90	-1	2,390	-0.04%
2019/07/17	6	80.77	15	81.02	80.50	-9	2,419	-0.37%
2019/07/16	5	80.42	4	80.35	80.10	1	2,404	0.04%
2019/07/15	3	78.07	17	77.68	78.60	-14	2,405	-0.58%
2019/07/12	1	78.20	10	78.51	78.20	-9	2,428	-0.37%
2019/07/11	1	79.40	0	0.00	79.60	1	2,441	0.04%
2019/07/10	70	79.11	0	0.00	79.20	70	2,477	2.83%
2019/07/09	2	81.00	7	80.76	80.20	-5	2,485	-0.20%
2019/07/08	2	84.90	0	0.00	84.80	2	2,548	0.08%
2019/07/05	2	86.80	2	86.75	86.60	0	2,561	0.00%
2019/07/04	3	86.43	4	86.35	86.10	-1	2,576	-0.04%
2019/07/03	3	84.67	0	0.00	84.10	3	2,574	0.12%
2019/07/02	3	85.87	2	85.90	85.60	1	2,619	0.04%
2019/07/01	2	84.90	7	85.29	85.00	-5	2,782	-0.18%
2019/06/28	2	84.80	1	84.70	84.60	1	2,877	0.03%
2019/06/27	1	85.60	2	84.20	84.60	-1	2,913	-0.03%
2019/06/26	1	84.80	6	84.70	85.30	-5	2,977	-0.17%
2019/06/25	18	84.57	6	84.00	83.50	12	2,961	0.41%
2019/06/24	12	85.12	15	86.61	84.30	-3	2,910	-0.10%
2019/06/21	15	95.86	12	95.88	93.60	3	2,781	0.11%
2019/06/20	3	105.67	2	105.00	104.00	1	2,692	0.04%
2019/06/19	0	0.00	8	104.19	105.00	-8	2,784	-0.29%
2019/06/18	3	102.33	2	102.75	102.00	1	2,883	0.03%
2019/06/17	0	0.00	1	104.50	103.50	-1	3,044	-0.03%
2019/06/14	8	104.13	3	103.17	102.50	5	3,052	0.16%
2019/06/13	6	102.50	5	102.80	103.00	1	3,030	0.03%
2019/06/12	11	104.32	10	103.75	100.50	1	3,004	0.03%
2019/06/11	8	100.27	7	100.86	101.00	1	2,942	0.03%
2019/06/10	6	100.50	6	98.87	101.00	0	2,930	0.00%
2019/06/06	1	101.00	1	101.50	98.50	0	2,917	0.00%
2019/06/05	30.2	100.11	28	99.79	100.00	2.2	2,914	0.07%
2019/06/04	3	94.80	11	94.71	95.20	-8	2,852	-0.28%
2019/06/03	1	92.90	1	94.40	92.70	0	2,855	0.00%
2019/05/31	1	93.80	1	94.10	93.10	0	2,866	0.00%
2019/05/30	2	93.25	3	92.93	92.80	-1	2,877	-0.03%
2019/05/29	6	92.93	9	91.59	93.20	-3	2,948	-0.10%
2019/05/27	4	89.38	3	89.40	89.30	1	2,992	0.03%
2019/05/24	5	90.72	0	0.00	91.00	5	3,018	0.17%
2019/05/23	1	93.00	4	91.28	92.40	-3	3,106	-0.10%
2019/05/21	11	93.71	10	94.00	92.90	1	3,189	0.03%
2019/05/20	11	95.13	12	95.54	95.20	-1	3,297	-0.03%
2019/05/17	2	88.40	3	88.17	88.50	-1	3,285	-0.03%
2019/05/16	4	90.50	5	89.34	87.80	-1	3,362	-0.03%
2019/05/15	5	88.08	1	88.80	90.50	4	3,381	0.12%
2019/05/14	7	83.77	8	83.20	86.90	-1	3,480	-0.03%
2019/05/13	7	86.27	6	86.80	84.00	1	3,566	0.03%
2019/05/10	3	91.13	2	92.60	89.40	1	3,610	0.03%
2019/05/07	1	97.60	2	98.40	97.50	-1	4,012	-0.02%
2019/05/06	10	99.08	1	97.60	98.10	9	4,301	0.21%
2019/05/03	2	99.00	4	98.25	99.10	-2	4,365	-0.05%
2019/05/02	7	97.07	5	97.04	96.90	2	4,360	0.05%
2019/04/30	6	94.45	6	94.60	94.30	0	4,340	0.00%
2019/04/29	2	97.95	0	0.00	97.00	2	4,344	0.05%
2019/04/25	1	102.50	2.1	101.62	100.50	-1.1	4,331	-0.03%
2019/04/24	17	102.47	21	102.19	102.00	-4	4,328	-0.09%
2019/04/23	16	100.49	10	100.29	100.00	6	4,267	0.14%
2019/04/22	0	0.00	4	98.80	98.50	-4	4,222	-0.09%
2019/04/19	0	0.00	3	96.80	97.50	-3	4,230	-0.07%
2019/04/18	10	98.08	11	98.79	98.30	-1	4,263	-0.02%
2019/04/17	9	98.16	7	99.37	97.90	2	4,229	0.05%
2019/04/16	8	99.01	5	100.20	99.10	3	4,210	0.07%
2019/04/15	13	101.19	15.1	101.65	101.50	-2.1	4,197	-0.05%
2019/04/12	8	101.63	7	101.23	99.30	1	4,184	0.02%
2019/04/11	2	107.50	6	108.92	106.50	-4	4,126	-0.10%
2019/04/10	13	105.50	15	105.93	106.50	-2	4,101	-0.05%
2019/04/09	7	107.43	8	107.44	106.50	-1	4,093	-0.02%
2019/04/08	9	108.72	10.2	109.44	108.00	-1.2	4,055	-0.03%
2019/04/03	70	113.41	62	110.98	108.00	8	3,996	0.20%
2019/04/02	15	107.80	25	109.06	112.00	-10	3,826	-0.26%
2019/04/01	2	109.50	3	108.50	105.50	-1	3,760	-0.03%
2019/03/29	11	106.23	8	105.06	106.00	3	3,786	0.08%
2019/03/28	10	104.80	13	102.38	101.00	-3	3,706	-0.08%
2019/03/27	12	107.88	17	107.21	104.00	-5	3,685	-0.14%
2019/03/26	23	108.91	16	108.88	106.00	7	3,663	0.19%
2019/03/25	14	106.29	15	106.50	106.00	-1	3,617	-0.03%
2019/03/22	60	110.43	55	106.59	106.00	5	3,527	0.14%
2019/03/21	17	105.94	10	104.85	104.50	7	3,401	0.21%
2019/03/20	12.3	102.29	25	101.23	105.50	-12.7	3,294	-0.39%
2019/03/19	2	96.35	2	96.75	96.20	0	3,124	0.00%
2019/03/18	3	94.17	1	94.40	94.50	2	3,095	0.06%
2019/03/15	3	94.80	2	94.30	94.00	1	3,094	0.03%
2019/03/14	6	96.27	3	95.17	94.00	3	3,083	0.10%
2019/03/11	2	94.35	1	93.10	92.90	1	3,087	0.03%
2019/03/08	3	94.00	6	94.25	95.60	-3	3,071	-0.10%
2019/03/07	9	91.83	10	92.33	90.30	-1	3,083	-0.03%
2019/03/06	1	95.20	1	95.50	94.30	0	3,059	0.00%
2019/03/05	1	95.30	0	0.00	95.20	1	3,063	0.03%
2019/03/04	4	97.68	5	96.44	95.30	-1	3,045	-0.03%
2019/02/27	19	95.75	3	95.70	95.70	16	3,026	0.53%
2019/02/26	13	95.64	3	95.87	95.60	10	3,018	0.33%
2019/02/25	21	98.12	15	98.25	97.60	6	2,996	0.20%
2019/02/22	11	100.23	6	97.88	97.50	5	2,976	0.17%
2019/02/21	8	108.81	5	108.70	106.50	3	2,880	0.10%
2019/02/20	10	107.30	8	106.50	110.50	2	2,848	0.07%
2019/02/19	14	110.29	14	107.93	105.00	0	2,792	0.00%
2019/02/18	11	107.36	12	106.29	107.00	-1	2,703	-0.04%
2019/02/15	8	106.38	10	107.25	104.00	-2	2,783	-0.07%
2019/02/14	5	104.40	4	104.50	106.00	1	2,714	0.04%
2019/02/13	21	105.14	17	105.91	105.00	4	2,695	0.15%
2019/02/12	10	98.01	25	97.99	102.50	-15	2,582	-0.58%
2019/02/11	10	92.72	14	92.44	93.50	-4	2,484	-0.16%
2019/01/30	55	93.46	54	93.85	89.50	1	2,433	0.04%
2019/01/29	61	89.10	72	89.02	93.30	-11	2,300	-0.48%
2019/01/28	43	86.29	41	86.23	87.50	2	2,228	0.09%
2019/01/25	44	80.84	58	81.03	83.90	-14	2,156	-0.65%
2019/01/24	14	74.65	15	74.68	77.00	-1	1,862	-0.05%
2019/01/23	2	70.00	11	68.69	70.00	-9	1,788	-0.50%
2019/01/22	2	69.10	2	69.75	68.50	0	1,785	0.00%
2019/01/21	6	68.02	6	68.43	68.40	0	1,801	0.00%
2019/01/18	5	71.76	4	72.03	71.50	1	1,783	0.06%
2019/01/17	13	73.73	4	73.88	71.50	9	1,823	0.49%
2019/01/16	3	73.73	8	74.18	73.10	-5	1,821	-0.27%
2019/01/14	1	71.30	3	71.97	71.40	-2	1,849	-0.11%
2019/01/11	14	72.82	11	73.19	72.00	3	1,862	0.16%
2019/01/10	7	75.96	6	76.35	74.30	1	1,865	0.05%
2019/01/09	0	0.00	4	72.80	73.00	-4	1,829	-0.22%
2019/01/08	2	72.55	1.3	72.23	72.20	0.7	1,839	0.04%
2019/01/07	3	71.80	3	71.47	72.00	0	1,852	0.00%
2019/01/04	2	67.80	16	67.91	68.10	-14	1,869	-0.75%
2019/01/03	16	72.06	3	70.63	69.40	13	1,903	0.68%
2019/01/02	1	71.00	3	69.37	71.00	-2	1,940	-0.10%
2018/12/28	4	69.58	4.1	70.06	69.50	-0.1	1,981	-0.01%
2018/12/27	0.4	68.60	14	67.81	68.50	-13.6	2,042	-0.67%
2018/12/26	5	67.50	8	67.20	66.80	-3	2,144	-0.14%
2018/12/25	13	68.77	1	68.10	68.00	12	2,452	0.49%
2018/12/24	31	72.44	17	72.59	70.20	14	2,540	0.55%
2018/12/22	22	71.75	20	72.81	72.10	2	2,741	0.07%
2018/12/21	2	66.75	3	67.30	67.60	-1	2,797	-0.04%
2018/12/19	2	67.65	2	67.95	68.00	0	3,207	0.00%
2018/12/18	2	68.00	2	68.20	68.00	0	3,233	0.00%
2018/12/17	1	67.30	1	68.10	68.00	0	3,235	0.00%
2018/12/14	1	66.70	1	66.70	67.30	0	3,238	0.00%
2018/12/13	5	68.30	4	68.00	66.50	1	3,247	0.03%
2018/12/11	2	63.15	1	63.50	63.30	1	3,262	0.03%
2018/12/10	3	63.40	3	64.00	62.80	0	3,271	0.00%
2018/12/06	2	63.85	4	63.78	62.50	-2	3,281	-0.06%
2018/12/04	8	70.94	7	69.56	69.20	1	3,270	0.03%
2018/12/03	4	67.00	4	67.50	68.10	0	3,266	0.00%
2018/11/30	13	66.59	12	65.89	66.30	1	3,250	0.03%
2018/11/29	5	68.22	4	67.90	68.40	1	3,204	0.03%
2018/11/28	3	66.77	5	67.24	67.00	-2	3,182	-0.06%
2018/11/27	6	67.93	1	67.90	68.00	5	3,162	0.16%
2018/11/26	20	67.51	20	67.84	67.50	0	3,156	0.00%
2018/11/23	4	70.70	5	70.90	71.50	-1	3,095	-0.03%
2018/11/22	1	72.40	1	71.00	70.40	0	3,076	0.00%
2018/11/21	0	0.00	1	72.70	72.30	-1	3,060	-0.03%
2018/11/20	2	73.05	0	0.00	71.70	2	3,045	0.07%
2018/11/19	1	72.40	3	72.80	73.60	-2	3,044	-0.07%
2018/11/16	2	73.20	1	72.30	72.20	1	3,064	0.03%
2018/11/15	37	75.85	36	73.71	73.10	1	3,046	0.03%
2018/11/14	4	75.80	12	77.18	75.30	-8	2,988	-0.27%
2018/11/13	0	0.00	2	70.35	70.90	-2	2,845	-0.07%
2018/11/12	3	70.00	2	69.70	69.40	1	2,825	0.04%
2018/11/09	0	0.00	1	67.50	69.50	-1	2,814	-0.04%
2018/11/08	7	69.81	8	68.76	68.50	-1	2,804	-0.04%
2018/11/07	3	69.63	2	70.30	69.60	1	2,775	0.04%
2018/11/06	6	69.82	5	69.62	68.80	1	2,758	0.04%
2018/11/05	20	69.10	12	68.68	68.20	8	2,701	0.30%
2018/11/02	4	64.45	5	64.76	66.10	-1	2,607	-0.04%
2018/11/01	4	59.88	5	60.02	60.10	-1	2,550	-0.04%
2018/10/31	0	0.00	8	58.46	58.50	-8	2,540	-0.31%
2018/10/26	2	58.45	1	57.50	56.70	1	2,499	0.04%
2018/10/25	7	59.53	6	58.47	57.20	1	2,482	0.04%
2018/10/22	4	66.45	3	66.20	65.70	1	2,438	0.04%
2018/10/19	1	65.00	1	65.70	65.00	0	2,426	0.00%
2018/10/18	0	0.00	1	66.50	66.60	-1	2,414	-0.04%
2018/10/17	3	67.20	3	67.13	66.20	0	2,389	0.00%
2018/10/15	0	0.00	1	67.20	67.20	-1	2,354	-0.04%
2018/10/12	2	67.10	1	67.20	67.80	1	2,333	0.04%
2018/10/11	2	67.15	1	67.30	66.20	1	2,293	0.04%
2018/10/09	5	73.88	5	74.16	73.50	0	2,249	0.00%
2018/10/08	9	74.80	8	74.40	72.90	1	2,207	0.05%
2018/10/05	13	76.45	14	75.66	73.30	-1	2,158	-0.05%
2018/10/04	23	79.73	24	79.40	79.50	-1	2,087	-0.05%
2018/10/03	56	84.51	57	84.35	81.30	-1	1,987	-0.05%
2018/10/02	11	82.76	12	82.11	83.40	-1	1,699	-0.06%
2018/10/01	55	84.06	47	82.94	83.90	8	1,624	0.49%
2018/09/28	42	76.91	45	77.00	77.70	-3	1,384	-0.22%
2018/09/27	30	77.15	30	77.26	78.40	0	1,267	0.00%
2018/09/26	32	73.41	26	73.45	75.50	6	1,035	0.58%
2018/09/25	1	65.20	4	66.73	68.70	-3	895	-0.34%
2018/09/21	0	0.00	1	62.60	62.50	-1	894	-0.11%
2018/09/20	3	62.00	0	0.00	62.00	3	955	0.31%
2018/09/19	0	0.00	1	63.00	62.60	-1	983	-0.10%
2018/09/18	7	63.39	8	62.49	61.80	-1	1,028	-0.10%
2018/09/17	4	61.48	1	62.60	61.10	3	1,086	0.28%
2018/09/14	1	61.80	3	62.13	62.00	-2	1,153	-0.17%
2018/09/13	1	62.60	1	63.00	62.50	0	1,192	0.00%
2018/09/12	2	62.65	2	63.00	62.00	0	1,225	0.00%
2018/09/11	1	62.30	0	0.00	61.60	1	1,287	0.08%
2018/09/10	2	63.55	0	0.00	62.00	2	1,574	0.13%
2018/09/07	0	67.20	3	67.83	65.60	-3	1,602	-0.19%
2018/09/06	3	68.17	0	0.00	67.60	3	1,807	0.17%
2018/09/03	2	68.80	1	68.60	68.60	1	1,988	0.05%
2018/08/31	1	70.00	0	0.00	70.40	1	1,999	0.05%
2018/08/29	1	70.10	0	0.00	69.60	1	2,052	0.05%
2018/08/28	1	70.50	0	0.00	70.00	1	2,076	0.05%
2018/08/27	0	0.00	3	71.00	71.10	-3	2,132	-0.14%
2018/08/24	2	71.95	0	0.00	71.10	2	2,181	0.09%
2018/08/23	5	75.20	4	74.60	74.10	1	2,207	0.05%
2018/08/17	2	70.55	1	70.00	68.50	1	2,298	0.04%
2018/08/16	1	68.80	1	69.80	70.30	0	2,333	0.00%
2018/08/15	2	69.30	1	70.10	68.10	1	2,379	0.04%
2018/08/14	0	0.00	1	69.60	70.80	-1	2,423	-0.04%
2018/08/13	2	68.40	1	69.00	68.60	1	2,444	0.04%
2018/08/07	1	76.00	0	0.00	76.50	1	2,626	0.04%
2018/07/30	4	81.30	4	80.30	78.40	0	3,364	0.00%
2018/07/25	0	0.00	3	77.50	77.50	-3	3,502	-0.09%
2018/07/16	0	0.00	3	81.87	80.60	-3	4,707	-0.06%
2018/07/10	2	76.75	2	77.10	78.00	0	4,915	0.00%
2018/07/09	1	73.90	1	74.10	74.10	0	4,927	0.00%
2018/07/06	0	0.00	1	80.50	78.00	-1	4,951	-0.02%
2018/07/05	0.5	80.10	2	81.30	79.80	-1.5	5,018	-0.03%
2018/07/03	1	82.90	1	82.20	82.00	0	5,193	0.00%
2018/06/29	2	85.40	7	87.74	89.20	-5	5,465	-0.09%
2018/06/28	2	84.00	3	81.73	81.60	-1	5,442	-0.02%
2018/06/27	4	86.20	16	85.94	84.00	-12	5,458	-0.22%
2018/06/26	16	83.96	5	84.48	83.00	11	5,450	0.20%
2018/06/25	9	92.60	3	90.60	90.50	6	5,469	0.11%
2018/06/22	1	100.50	5	101.90	100.50	-4	5,521	-0.07%
2018/06/21	1	106.50	0	0.00	105.50	1	5,515	0.02%
2018/06/20	11	108.77	12	106.58	106.00	-1	5,497	-0.02%
2018/06/19	22	112.91	20	114.08	108.00	2	5,424	0.04%
2018/06/15	10	109.40	79	108.75	107.00	-69	5,152	-1.34%
2018/06/14	50	112.82	44	113.22	108.00	6	5,174	0.12%
2018/06/13	11	106.68	12	107.29	110.00	-1	4,987	-0.02%
2018/06/12	32	100.55	2	103.25	100.00	30	4,859	0.62%
2018/06/11	10	100.75	0	0.00	102.00	10	4,818	0.21%
2018/06/07	4	101.50	11	103.05	101.00	-7	4,782	-0.15%
2018/06/06	9	100.16	1	99.60	99.80	8	4,751	0.17%
2018/06/04	6	102.92	13	103.50	102.00	-7	4,709	-0.15%
2018/06/01	2	99.10	2	98.70	98.40	0	4,651	0.00%
2018/05/31	1	99.50	1	99.80	96.50	0	4,601	0.00%
2018/05/29	1	97.00	1	96.50	95.00	0	4,558	0.00%
2018/05/28	0	0.00	1	93.10	92.50	-1	4,509	-0.02%
2018/05/25	0	0.00	2	97.85	95.80	-2	4,475	-0.04%
2018/05/23	6	99.77	4	99.25	98.50	2	4,407	0.05%
2018/05/22	4	105.50	1	104.00	104.00	3	4,355	0.07%
2018/05/21	3	102.17	3	102.00	102.50	0	4,308	0.00%
2018/05/18	4	101.00	0	0.00	101.00	4	4,283	0.09%
2018/05/17	1	101.50	1	102.50	101.00	0	4,263	0.00%
2018/05/16	10	111.15	9	110.56	103.50	1	4,234	0.02%
2018/05/14	14	99.33	6	98.65	99.00	8	4,114	0.19%
2018/05/11	34	107.59	5	105.50	102.50	29	4,048	0.72%
2018/05/10	23	104.09	23	104.28	103.50	0	3,906	0.00%
2018/05/09	23	100.61	20	99.00	106.00	3	3,763	0.08%
2018/05/08	3	99.60	6	98.78	96.50	-3	3,612	-0.08%
2018/05/07	25.3	109.85	24	106.85	106.00	1.3	3,498	0.04%
2018/05/04	5	113.80	16	113.50	110.50	-11	3,367	-0.33%
2018/04/30	58	153.44	53	152.53	151.00	5	3,199	0.16%
2018/04/27	57	145.07	66	145.27	153.50	-9	3,013	-0.30%
2018/04/26	26.1	151.92	23	151.26	146.50	3.1	2,816	0.11%
2018/04/25	47	157.06	52	155.23	162.50	-5	2,694	-0.19%
2018/04/24	39.2	165.05	31	168.29	157.00	8.2	2,570	0.32%
2018/04/23	33	168.12	37	166.64	174.00	-4	2,440	-0.16%
2018/04/20	23	175.17	13	176.42	165.00	10	2,303	0.43%
2018/04/19	5	180.50	3	183.17	180.00	2	2,062	0.10%
2018/04/18	0	0.00	1	176.50	179.00	-1	2,049	-0.05%
2018/04/17	4	168.75	3	178.17	168.00	1	2,060	0.05%
2018/04/16	2	170.25	2	169.75	173.00	0	1,993	0.00%
2018/04/13	1	171.50	0	0.00	170.00	1	1,952	0.05%
2018/04/12	1	166.50	1	169.00	170.00	0	1,938	0.00%
2018/04/11	1	168.50	2	167.00	171.50	-1	1,884	-0.05%
2018/04/10	2	159.25	5	167.80	156.00	-3	1,801	-0.17%
2018/04/09	14	173.11	7	166.00	170.00	7	1,692	0.41%
2018/04/03	7	167.07	0	0.00	170.50	7	1,604	0.44%
2018/04/02	43	152.95	39	149.69	155.00	4	1,525	0.26%
2018/03/31	1	141.00	0	0.00	141.00	1	1,265	0.08%
2018/03/30	0	0.00	5	127.00	128.50	-5	1,217	-0.41%
2018/03/29	9	114.78	6	116.33	117.00	3	1,171	0.26%
2018/03/28	40	111.54	38	110.51	106.50	2	1,120	0.18%
2018/03/27	2	105.75	1	108.00	108.00	1	1,008	0.10%
2018/03/23	1	88.30	2	88.95	89.40	-1	844	-0.12%
2018/03/22	1	88.20	0	0.00	87.60	1	837	0.12%
2018/03/21	1	88.80	1	89.20	89.10	0	826	0.00%
2018/03/20	18	89.94	19	89.87	89.90	-1	797	-0.13%
2018/03/19	0	0.00	1	85.90	87.10	-1	732	-0.14%
2018/03/16	5	83.72	5	83.04	82.90	0	695	0.00%
2018/03/15	1	81.50	0	0.00	81.60	1	690	0.14%
2018/03/13	0	0.00	3	80.20	80.50	-3	702	-0.43%
2018/03/12	0	0.00	2	79.40	80.20	-2	717	-0.28%
2018/03/08	1	77.70	0	0.00	77.80	1	789	0.13%
2018/03/07	0	78.00	0	0.00	77.80	0	793	0.00%
2018/03/05	1	77.80	0	0.00	77.90	1	872	0.11%
2018/02/27	0	77.90	0	0.00	77.80	0	919	0.00%
2018/02/08	0	0.00	2	72.80	74.00	-2	884	-0.23%
2018/02/07	2	76.10	1	76.00	76.00	1	875	0.11%
2018/02/06	0	0.00	3	75.00	74.30	-3	868	-0.35%
2018/02/05	0	81.30	0	0.00	79.30	0	851	0.00%
2018/02/02	1	82.20	0	0.00	82.30	1	844	0.12%
2018/01/30	0	0.00	1	83.40	83.60	-1	842	-0.12%
2018/01/29	0	0.00	1	83.20	83.00	-1	837	-0.12%
2018/01/25	1	83.20	0	0.00	83.00	1	828	0.12%
2018/01/23	1	85.10	2	85.40	85.10	-1	815	-0.12%
2018/01/18	5	88.58	0	0.00	86.70	5	783	0.64%
2018/01/16	0	0.00	1	88.20	87.50	-1	739	-0.14%
2018/01/15	1	88.00	1	87.00	87.50	0	725	0.00%
2018/01/12	2	89.50	4	87.70	89.00	-2	714	-0.28%
2018/01/11	5	87.34	2	88.85	87.00	3	658	0.46%
2018/01/08	1	85.90	0	0.00	84.60	1	562	0.18%
2018/01/03	1	81.20	0	0.00	81.30	1	543	0.18%
2018/01/02	2	82.60	0	0.00	80.80	2	541	0.37%